Schlumberger

SLB
🏛️ germany →
30.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.35 49.35 49.20 49.20 0.0M
2022-12-29 48.50 48.95 48.50 48.95 0.0M
2022-12-28 50.00 50.00 49.05 49.05 0.0M
2022-12-27 49.95 50.30 49.45 50.30 0.0M
2022-12-23 48.35 48.95 48.35 48.95 0.0M
2022-12-22 49.90 50.90 49.30 49.30 0.0M
2022-12-21 48.75 50.00 48.60 50.00 0.0M
2022-12-20 46.55 48.40 46.55 48.40 0.0M
2022-12-19 46.20 47.55 46.20 47.55 0.0M
2022-12-16 46.70 46.70 45.50 45.90 0.0M
2022-12-15 47.35 47.35 46.70 46.75 0.0M
2022-12-14 47.75 47.85 47.25 47.35 0.0M
2022-12-13 46.55 47.50 46.55 47.50 0.0M
2022-12-12 44.30 46.20 44.10 46.20 0.0M
2022-12-09 46.40 46.60 46.40 46.45 0.0M
2022-12-08 47.05 48.15 47.05 47.40 0.0M
2022-12-07 49.10 49.10 48.95 48.95 0.0M
2022-12-06 48.65 48.85 48.20 48.85 0.0M
2022-12-05 50.40 50.40 50.00 50.20 0.0M
2022-12-02 48.75 49.45 48.60 48.60 0.0M
2022-12-01 49.05 49.05 48.95 48.95 0.0M
2022-11-30 49.00 49.70 49.00 49.10 0.0M
2022-11-29 48.10 49.25 48.10 48.85 0.0M
2022-11-28 48.10 48.30 46.80 48.30 0.0M
2022-11-25 49.45 50.10 49.45 50.10 0.0M
2022-11-24 49.15 49.15 49.10 49.10 0.0M
2022-11-23 51.60 51.60 49.35 49.35 0.0M
2022-11-22 50.50 51.50 50.50 51.50 0.0M
2022-11-21 51.50 52.00 47.95 48.65 0.0M
2022-11-18 50.90 51.10 50.10 50.10 0.0M
2022-11-17 50.60 50.90 49.90 50.40 0.0M
2022-11-16 52.40 52.60 52.10 52.60 0.0M
2022-11-15 52.30 52.40 51.50 51.50 0.0M
2022-11-14 52.80 53.30 52.50 52.50 0.0M
2022-11-11 52.30 53.00 52.30 53.00 0.0M
2022-11-10 52.40 53.50 52.00 52.10 0.0M
2022-11-09 54.00 54.00 53.40 53.60 0.0M
2022-11-08 54.70 55.40 54.30 54.30 0.0M
2022-11-07 53.40 54.80 53.00 54.80 0.0M
2022-11-04 52.70 54.20 52.70 53.90 0.0M
2022-11-03 51.90 53.20 51.90 53.20 0.0M
2022-11-02 52.00 52.40 51.40 52.40 0.0M
2022-11-01 52.50 53.40 52.50 52.50 0.0M
2022-10-31 50.60 52.60 50.40 52.30 0.0M
2022-10-28 51.50 52.20 50.10 50.10 0.0M
2022-10-27 51.90 52.80 51.80 51.80 0.0M
2022-10-26 52.30 53.50 51.90 53.30 0.0M
2022-10-25 52.60 52.60 51.50 52.30 0.0M
2022-10-24 50.60 52.50 49.35 52.50 0.0M
2022-10-21 46.55 50.50 46.55 50.50 0.0M
2022-10-20 46.70 47.00 46.25 46.60 0.0M
2022-10-19 44.35 46.55 44.35 46.55 0.0M
2022-10-18 44.00 44.00 43.55 43.70 0.0M
2022-10-17 42.90 43.90 42.90 43.40 0.0M
2022-10-14 45.00 45.00 44.00 44.00 0.0M
2022-10-13 43.05 44.95 43.05 44.95 0.0M
2022-10-12 42.85 42.85 42.70 42.70 0.0M
2022-10-11 42.95 43.25 41.70 43.25 0.0M
2022-10-10 43.35 44.20 43.00 44.20 0.0M
2022-10-07 43.00 44.00 42.95 44.00 0.0M
2022-10-06 41.95 43.05 41.30 43.05 0.0M
2022-10-05 38.85 42.20 38.45 42.20 0.0M
2022-10-04 39.00 40.00 39.00 39.10 0.0M
2022-10-03 36.40 37.50 36.40 37.50 0.0M
2022-09-30 36.45 36.80 36.40 36.80 0.0M
2022-09-29 36.35 36.35 35.35 35.50 0.0M
2022-09-28 35.40 36.05 35.35 36.05 0.0M
2022-09-27 35.25 36.00 35.25 35.55 0.0M
2022-09-26 35.70 36.00 35.45 35.85 0.0M
2022-09-23 38.60 38.70 36.95 37.00 0.0M
2022-09-22 38.00 38.85 38.00 38.85 0.0M
2022-09-21 38.35 39.50 38.35 39.50 0.0M
2022-09-20 38.80 39.10 38.50 39.10 0.0M
2022-09-19 38.10 38.10 37.50 37.50 0.0M
2022-09-16 39.20 39.30 38.35 38.35 0.0M
2022-09-15 40.35 41.20 39.85 39.85 0.0M
2022-09-14 38.30 40.05 38.30 40.05 0.0M
2022-09-13 39.05 39.55 39.05 39.25 0.0M
2022-09-12 39.55 39.80 39.45 39.60 0.0M
2022-09-09 38.05 39.50 38.05 39.50 0.0M
2022-09-08 37.05 37.85 36.80 37.85 0.0M
2022-09-07 37.40 38.35 36.90 36.90 0.0M
2022-09-06 38.45 38.45 38.45 38.45 0.0M
2022-09-05 38.40 38.90 38.40 38.90 0.0M
2022-09-02 36.65 38.25 36.65 38.25 0.0M
2022-09-01 37.70 37.70 36.80 36.80 0.0M
2022-08-31 38.70 38.70 37.60 38.55 0.0M
2022-08-30 40.30 40.85 38.20 38.20 0.0M
2022-08-29 39.40 40.00 39.40 39.60 0.0M
2022-08-26 40.05 40.05 39.40 39.40 0.0M
2022-08-25 39.80 40.70 39.80 40.60 0.0M
2022-08-24 39.45 40.05 39.45 39.80 0.0M
2022-08-23 37.15 39.35 37.15 39.35 0.0M
2022-08-22 36.70 36.70 36.40 36.40 0.0M
2022-08-19 36.70 36.70 36.05 36.10 0.0M
2022-08-18 34.45 36.40 34.45 36.40 0.0M
2022-08-17 34.95 34.95 34.45 34.45 0.0M
2022-08-16 34.75 35.80 34.75 35.80 0.0M
2022-08-15 35.90 36.00 34.55 34.55 0.0M
2022-08-12 35.60 35.95 35.45 35.90 0.0M
2022-08-11 33.80 35.35 33.80 35.35 0.0M
2022-08-10 34.00 34.00 33.15 33.15 0.0M
2022-08-09 33.80 33.80 33.80 33.80 0.0M
2022-08-08 33.85 34.20 33.85 33.95 0.0M
2022-08-05 32.85 34.35 32.85 34.00 0.0M
2022-08-04 34.15 35.60 33.90 34.00 0.0M
2022-08-03 35.75 36.10 35.40 35.40 0.0M
2022-08-02 35.00 36.35 34.85 36.35 0.0M
2022-08-01 35.85 35.85 35.85 35.85 0.0M
2022-07-29 34.95 35.60 34.95 35.50 0.0M
2022-07-28 35.25 36.20 35.15 35.15 0.0M
2022-07-27 35.40 35.40 35.25 35.25 0.0M
2022-07-26 35.10 36.35 35.00 35.00 0.0M
2022-07-25 34.65 34.85 34.65 34.85 0.0M
2022-07-22 33.05 34.80 32.50 34.80 0.0M
2022-07-21 33.25 33.25 33.25 33.25 0.0M
2022-07-20 33.40 33.40 32.95 32.95 0.0M
2022-07-19 32.50 32.90 32.50 32.90 0.0M
2022-07-18 32.05 32.60 32.00 32.60 0.0M
2022-07-15 31.15 31.15 31.15 31.15 0.0M
2022-07-14 31.95 31.95 31.95 31.95 0.0M
2022-07-13 32.25 33.00 32.00 32.20 0.0M
2022-07-12 32.95 32.95 32.00 32.60 0.0M
2022-07-11 33.20 33.40 32.95 33.30 0.0M
2022-07-08 33.50 34.45 33.50 33.90 0.0M
2022-07-07 31.80 33.90 31.80 33.90 0.0M
2022-07-06 32.10 32.50 31.00 31.65 0.0M
2022-07-05 34.15 35.05 34.15 34.60 0.0M
2022-07-04 33.80 34.15 33.80 34.00 0.0M
2022-07-01 33.75 33.75 33.00 33.00 0.0M
2022-06-30 34.35 35.00 34.35 34.75 0.0M
2022-06-29 34.85 35.95 34.85 35.40 0.0M
2022-06-28 33.85 35.75 33.85 35.75 0.0M
2022-06-27 32.30 33.80 32.30 33.25 0.0M
2022-06-24 33.25 34.10 33.25 33.60 0.0M
2022-06-23 35.15 35.40 33.00 33.00 0.0M
2022-06-22 36.25 36.25 34.50 35.85 0.0M
2022-06-21 35.35 36.60 35.35 36.60 0.0M
2022-06-20 34.55 35.65 34.55 35.50 0.0M
2022-06-17 36.65 37.20 36.65 37.20 0.0M
2022-06-16 39.55 39.60 36.85 36.85 0.0M
2022-06-15 41.10 42.15 40.00 40.30 0.0M
2022-06-14 42.80 43.10 42.60 42.60 0.0M
2022-06-13 44.60 45.05 42.05 43.25 0.0M
2022-06-10 45.65 45.65 44.70 44.70 0.0M
2022-06-09 45.85 46.50 45.50 45.80 0.0M
2022-06-08 45.40 46.35 45.30 46.35 0.0M
2022-06-07 43.85 45.65 43.70 45.65 0.0M
2022-06-06 44.05 44.35 44.05 44.35 0.0M
2022-06-03 43.05 44.05 42.55 44.05 0.0M
2022-06-02 43.65 43.80 43.65 43.80 0.0M
2022-06-01 42.65 44.00 42.65 43.15 0.0M
2022-05-31 44.20 45.65 43.00 43.00 0.0M
2022-05-30 45.05 45.25 44.35 44.35 0.0M
2022-05-27 43.15 45.00 43.15 45.00 0.0M
2022-05-26 42.00 42.50 42.00 42.50 0.0M
2022-05-25 40.75 42.10 40.45 42.10 0.0M
2022-05-24 40.40 40.80 40.05 40.10 0.0M
2022-05-23 39.35 40.60 39.05 40.60 0.0M
2022-05-20 38.50 38.50 38.50 38.50 0.0M
2022-05-19 38.55 39.00 37.90 38.10 0.0M
2022-05-18 40.65 41.05 40.00 40.00 0.0M
2022-05-17 40.30 41.00 40.25 41.00 0.0M
2022-05-16 39.05 40.50 38.95 40.50 0.0M
2022-05-13 37.30 38.20 37.30 38.00 0.0M
2022-05-12 36.05 36.85 36.00 36.00 0.0M
2022-05-11 36.20 36.70 36.20 36.70 0.0M
2022-05-10 35.75 37.40 35.75 36.85 0.0M
2022-05-09 40.30 40.75 36.65 36.65 0.0M
2022-05-06 39.70 40.85 39.50 40.85 0.0M
2022-05-05 40.20 40.55 38.95 40.20 0.0M
2022-05-04 38.40 39.15 38.10 39.15 0.0M
2022-05-03 37.05 37.05 37.05 37.05 0.0M
2022-05-02 36.25 37.05 36.25 36.90 0.0M
2022-04-29 37.70 38.35 37.70 38.35 0.0M
2022-04-28 37.85 38.45 37.85 38.25 0.0M
2022-04-27 37.55 38.00 37.50 37.95 0.0M
2022-04-26 35.80 37.85 35.80 37.85 0.0M
2022-04-25 38.55 38.55 35.35 35.35 0.0M
2022-04-22 37.10 38.90 37.10 38.90 0.0M
2022-04-21 39.30 39.90 37.70 37.70 0.0M
2022-04-20 40.05 40.50 39.50 39.50 0.0M
2022-04-19 40.40 40.60 39.95 40.60 0.0M
2022-04-14 38.80 40.00 38.70 40.00 0.0M
2022-04-13 38.45 39.10 38.45 39.10 0.0M
2022-04-12 37.60 39.25 37.60 38.20 0.0M
2022-04-11 39.00 39.05 38.80 39.05 0.0M
2022-04-08 37.40 39.05 37.40 39.05 0.0M
2022-04-07 37.25 37.75 36.80 37.75 0.0M
2022-04-06 37.05 37.55 37.05 37.55 0.0M
2022-04-05 37.65 38.40 37.50 37.50 0.0M
2022-04-04 38.00 38.50 37.20 37.20 0.0M
2022-04-01 37.65 38.00 37.30 37.70 0.0M
2022-03-31 36.50 38.05 36.50 38.05 0.0M
2022-03-30 38.00 38.85 38.00 38.30 0.0M
2022-03-29 37.85 38.65 36.40 37.50 0.0M
2022-03-28 39.95 39.95 38.10 38.10 0.0M
2022-03-25 38.70 38.70 38.50 38.50 0.0M
2022-03-24 38.65 39.55 38.60 39.50 0.0M
2022-03-23 37.65 38.70 37.65 38.40 0.0M
2022-03-22 37.45 38.00 37.20 37.20 0.0M
2022-03-21 36.05 37.65 36.05 37.65 0.0M
2022-03-18 35.55 36.20 35.55 35.70 0.0M
2022-03-17 34.25 35.20 34.25 35.05 0.0M
2022-03-16 35.65 36.00 34.15 34.15 0.0M
2022-03-15 37.45 37.50 35.55 36.45 0.0M
2022-03-14 39.95 39.95 37.85 37.90 0.0M
2022-03-11 39.60 39.80 39.00 39.60 0.0M
2022-03-10 37.95 39.75 37.95 38.80 0.0M
2022-03-09 42.00 42.20 38.15 38.15 0.0M
2022-03-08 40.00 42.45 38.75 40.10 0.0M
2022-03-07 36.80 39.60 34.90 39.00 0.0M
2022-03-04 34.80 35.50 34.45 35.50 0.0M
2022-03-03 35.65 36.30 35.35 35.35 0.0M
2022-03-02 33.85 35.25 33.85 34.90 0.0M
2022-03-01 34.70 35.90 33.50 33.50 0.0M
2022-02-28 36.05 36.05 34.50 34.50 0.0M
2022-02-25 33.75 34.45 33.75 34.30 0.0M
2022-02-24 34.80 36.95 33.60 33.85 0.0M
2022-02-23 35.15 35.40 34.90 34.90 0.0M
2022-02-22 34.55 36.50 34.55 35.85 0.0M
2022-02-21 35.05 35.05 33.00 34.00 0.0M
2022-02-18 36.20 36.20 35.50 35.50 0.0M
2022-02-17 36.55 37.05 36.00 36.00 0.0M
2022-02-16 35.40 37.50 35.15 36.80 0.0M
2022-02-15 34.60 35.00 33.70 35.00 0.0M
2022-02-14 35.95 35.95 34.80 34.80 0.0M
2022-02-11 34.20 35.00 34.20 35.00 0.0M
2022-02-10 34.40 35.05 34.30 35.00 0.0M
2022-02-09 34.10 34.55 34.10 34.55 0.0M
2022-02-08 35.20 35.25 34.70 35.00 0.0M
2022-02-07 33.65 34.25 33.35 34.25 0.0M
2022-02-04 33.85 34.30 33.05 34.30 0.0M
2022-02-03 34.45 34.45 34.00 34.00 0.0M
2022-02-02 35.10 35.10 34.90 34.90 0.0M
2022-02-01 34.65 35.10 34.30 35.10 0.0M
2022-01-31 35.70 35.90 34.60 35.15 0.0M
2022-01-28 34.90 36.10 34.80 35.00 0.0M
2022-01-27 35.15 36.30 34.95 34.95 0.0M
2022-01-26 34.35 35.25 34.30 34.75 0.0M
2022-01-25 32.10 34.00 31.95 34.00 0.0M
2022-01-24 32.35 32.35 30.80 31.50 0.0M
2022-01-21 32.55 32.70 32.10 32.35 0.0M
2022-01-20 32.75 33.55 32.60 33.55 0.0M
2022-01-19 32.95 33.45 32.70 32.70 0.0M
2022-01-18 32.65 33.80 32.65 33.15 0.0M
2022-01-17 33.20 33.20 32.25 32.90 0.0M
2022-01-14 31.50 33.10 31.50 33.10 0.0M
2022-01-13 31.75 31.80 31.50 31.50 0.0M
2022-01-12 32.05 32.05 31.70 31.70 0.0M
2022-01-11 30.90 32.00 30.90 32.00 0.0M
2022-01-10 30.85 30.90 30.50 30.70 0.0M
2022-01-07 30.10 30.50 30.05 30.50 0.0M
2022-01-06 29.35 30.30 29.35 30.30 0.0M
2022-01-05 29.35 29.40 29.25 29.40 0.0M
2022-01-04 28.05 29.50 27.95 29.50 0.0M
2022-01-03 26.40 26.50 26.40 26.50 0.0M