Schlumberger

SLB
🏛️ germany →
28.75
Last Update: 2025-09-30
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
2023-12-29 47.05 47.05 47.05 47.05 0.0M
2023-12-28 48.01 48.01 48.01 48.01 0.0M
2023-12-27 48.83 48.83 48.38 48.38 0.0M
2023-12-22 47.50 47.50 47.50 47.50 0.0M
2023-12-21 47.94 48.32 47.73 47.85 0.0M
2023-12-20 48.18 48.88 48.12 48.88 0.0M
2023-12-19 47.69 48.23 47.69 48.21 0.0M
2023-12-18 47.80 48.37 47.57 48.37 0.0M
2023-12-15 47.56 48.20 47.56 48.20 0.0M
2023-12-14 45.02 45.63 45.02 45.63 0.0M
2023-12-13 45.33 45.68 45.16 45.28 0.0M
2023-12-12 45.45 45.48 45.20 45.20 0.0M
2023-12-11 45.16 45.70 45.16 45.70 0.0M
2023-12-08 44.72 45.21 44.72 45.05 0.0M
2023-12-07 45.54 45.54 44.98 44.98 0.0M
2023-12-06 46.79 46.91 46.01 46.01 0.0M
2023-12-05 47.52 47.99 47.12 47.12 0.0M
2023-12-04 47.95 48.37 47.61 48.37 0.0M
2023-12-01 47.57 48.43 47.57 48.43 0.0M
2023-11-30 47.29 48.09 47.29 47.69 0.0M
2023-11-29 47.44 47.44 47.44 47.44 0.0M
2023-11-28 47.85 47.85 47.61 47.61 0.0M
2023-11-27 47.80 48.12 47.80 47.85 0.0M
2023-11-24 47.64 48.13 47.64 48.13 0.0M
2023-11-23 47.97 48.07 47.94 48.00 0.0M
2023-11-22 48.20 48.41 47.54 48.38 0.0M
2023-11-21 47.94 47.95 47.73 47.73 0.0M
2023-11-20 48.55 48.60 48.54 48.60 0.0M
2023-11-17 47.89 48.63 47.89 48.38 0.0M
2023-11-16 49.37 49.37 47.58 47.58 0.0M
2023-11-15 49.89 50.19 49.89 50.19 0.0M
2023-11-14 50.28 50.28 50.28 50.28 0.0M
2023-11-13 49.56 50.07 49.55 49.97 0.0M
2023-11-10 49.35 49.35 49.35 49.35 0.0M
2023-11-09 49.28 49.71 49.28 49.71 0.0M
2023-11-08 49.59 50.08 49.29 49.29 0.0M
2023-11-07 52.44 52.53 50.85 50.85 0.0M
2023-11-06 52.81 53.51 52.81 53.12 0.0M
2023-11-03 53.88 53.88 53.78 53.78 0.0M
2023-11-02 52.51 53.99 52.51 53.90 0.0M
2023-11-01 52.50 52.77 52.50 52.77 0.0M
2023-10-31 53.06 53.22 52.66 52.66 0.0M
2023-10-30 52.82 52.82 52.20 52.20 0.0M
2023-10-27 52.80 53.06 52.80 53.06 0.0M
2023-10-26 53.35 53.40 53.11 53.11 0.0M
2023-10-25 53.71 53.71 52.80 52.80 0.0M
2023-10-24 54.99 56.16 54.53 54.53 0.0M
2023-10-23 54.93 55.23 54.26 55.23 0.0M
2023-10-20 56.22 56.22 55.61 55.61 0.0M
2023-10-19 57.35 57.35 56.72 56.72 0.0M
2023-10-18 56.78 57.92 56.78 57.62 0.0M
2023-10-17 56.15 56.33 55.91 55.91 0.0M
2023-10-16 55.92 56.36 55.92 56.36 0.0M
2023-10-13 55.20 55.20 55.20 55.20 0.0M
2023-10-12 55.16 55.34 55.16 55.34 0.0M
2023-10-11 55.03 55.03 55.03 55.03 0.0M
2023-10-10 55.02 55.50 55.02 55.09 0.0M
2023-10-09 52.54 54.95 52.54 54.95 0.0M
2023-10-06 52.24 52.63 52.24 52.63 0.0M
2023-10-05 52.74 53.08 51.99 52.99 0.0M
2023-10-04 55.71 55.77 55.69 55.69 0.0M
2023-10-03 55.09 55.09 55.09 55.09 0.0M
2023-10-02 54.88 55.33 54.82 54.82 0.0M
2023-09-29 57.44 57.86 57.44 57.86 0.0M
2023-09-28 57.83 58.29 57.69 57.69 0.0M
2023-09-27 55.89 58.00 55.89 58.00 0.0M
2023-09-26 56.18 56.18 55.63 55.63 0.0M
2023-09-25 55.03 55.83 55.03 55.33 0.0M
2023-09-22 55.11 55.11 55.08 55.08 0.0M
2023-09-21 55.95 56.13 55.95 56.13 0.0M
2023-09-20 56.36 56.71 56.09 56.47 0.0M
2023-09-19 57.27 57.53 57.25 57.25 0.0M
2023-09-18 56.61 57.10 56.61 57.10 0.0M
2023-09-15 57.82 57.82 56.63 56.63 0.0M
2023-09-14 56.45 57.29 56.45 57.29 0.0M
2023-09-13 57.48 57.99 57.14 57.14 0.0M
2023-09-12 56.25 57.51 56.25 57.51 0.0M
2023-09-11 56.06 56.33 56.06 56.33 0.0M
2023-09-08 56.63 57.20 56.63 56.81 0.0M
2023-09-07 56.63 57.00 56.46 57.00 0.0M
2023-09-06 56.15 56.17 56.02 56.17 0.0M
2023-09-05 55.16 56.84 55.16 56.83 0.0M
2023-09-04 55.65 55.97 55.65 55.97 0.0M
2023-09-01 54.31 55.50 54.31 55.50 0.0M
2023-08-31 53.90 54.41 53.90 54.41 0.0M
2023-08-30 53.58 53.58 53.50 53.50 0.0M
2023-08-29 53.29 53.29 53.29 53.29 0.0M
2023-08-28 52.13 52.34 52.13 52.34 0.0M
2023-08-25 52.60 52.60 52.38 52.38 0.0M
2023-08-24 53.06 53.21 53.06 53.06 0.0M
2023-08-23 51.84 52.18 51.80 51.82 0.0M
2023-08-22 52.36 52.36 52.36 52.36 0.0M
2023-08-21 53.07 54.00 52.92 52.92 0.0M
2023-08-18 52.93 52.93 52.82 52.82 0.0M
2023-08-17 53.00 53.65 52.99 53.65 0.0M
2023-08-16 53.10 53.10 53.09 53.09 0.0M
2023-08-15 54.32 54.59 53.31 53.37 0.0M
2023-08-14 54.33 54.69 54.33 54.68 0.0M
2023-08-11 53.45 54.51 53.00 54.41 0.0M
2023-08-10 54.14 54.58 53.94 53.94 0.0M
2023-08-09 53.17 54.53 53.17 54.25 0.0M
2023-08-08 52.39 53.21 51.60 53.21 0.0M
2023-08-07 52.33 52.95 52.31 52.53 0.0M
2023-08-04 52.75 53.00 52.75 52.84 0.0M
2023-08-03 52.34 53.27 51.90 53.27 0.0M
2023-08-02 52.07 52.37 51.82 51.96 0.0M
2023-08-01 53.24 53.24 52.13 52.55 0.0M
2023-07-31 51.69 53.07 51.69 53.07 0.0M
2023-07-28 51.88 51.88 51.56 51.70 0.0M
2023-07-27 51.80 52.58 51.64 52.58 0.0M
2023-07-26 52.06 52.51 51.63 52.51 0.0M
2023-07-25 51.31 52.40 50.94 52.40 0.0M
2023-07-24 50.11 50.11 50.11 50.11 0.0M
2023-07-21 51.24 51.32 49.94 49.94 0.0M
2023-07-20 50.94 51.50 50.94 51.19 0.0M
2023-07-19 50.58 51.16 50.28 51.14 0.0M
2023-07-18 49.97 50.90 49.97 50.90 0.0M
2023-07-17 50.73 50.73 50.00 50.00 0.0M
2023-07-14 50.85 51.33 50.85 51.33 0.0M
2023-07-13 50.69 50.84 50.46 50.46 0.0M
2023-07-12 50.61 51.43 50.61 50.91 0.0M
2023-07-11 48.63 51.00 48.46 51.00 0.0M
2023-07-10 48.29 48.50 48.00 48.47 0.0M
2023-07-07 44.84 47.00 44.83 47.00 0.0M
2023-07-06 45.14 45.14 45.08 45.08 0.0M
2023-07-05 45.82 45.82 45.35 45.35 0.0M
2023-07-04 45.19 45.74 45.19 45.74 0.0M
2023-07-03 44.88 45.65 44.76 45.65 0.0M
2023-06-30 44.57 44.99 44.57 44.99 0.0M
2023-06-29 44.47 44.89 44.47 44.89 0.0M
2023-06-28 43.82 43.82 43.70 43.70 0.0M
2023-06-27 43.20 43.59 42.93 42.93 0.0M
2023-06-26 42.59 42.59 42.59 42.59 0.0M
2023-06-23 42.57 42.62 42.37 42.37 0.0M
2023-06-22 43.25 43.25 43.00 43.00 0.0M
2023-06-21 43.12 43.12 43.12 43.12 0.0M
2023-06-20 43.55 43.55 42.97 42.97 0.0M
2023-06-19 43.47 43.47 43.47 43.47 0.0M
2023-06-16 43.64 43.80 43.64 43.80 0.0M
2023-06-15 43.53 44.12 43.35 43.75 0.0M
2023-06-14 44.50 44.50 44.50 44.50 0.0M
2023-06-13 43.60 45.00 43.60 45.00 0.0M
2023-06-12 44.09 44.09 43.27 43.84 0.0M
2023-06-09 43.83 44.38 43.83 44.38 0.0M
2023-06-08 44.75 45.23 43.54 43.54 0.0M
2023-06-07 43.73 45.10 43.73 45.10 0.0M
2023-06-06 42.83 42.83 42.19 42.19 0.0M
2023-06-05 43.82 44.70 43.27 43.55 0.0M
2023-06-02 41.67 43.37 41.67 43.37 0.0M
2023-06-01 39.93 39.93 39.93 39.93 0.0M
2023-05-31 41.14 41.14 40.50 40.50 0.0M
2023-05-30 41.14 41.52 40.79 40.81 0.0M
2023-05-29 41.20 41.55 41.20 41.35 0.0M
2023-05-26 41.68 42.55 41.68 42.55 0.0M
2023-05-25 42.72 43.13 42.22 42.22 0.0M
2023-05-24 42.48 42.62 42.48 42.51 0.0M
2023-05-23 42.29 42.52 42.29 42.52 0.0M
2023-05-22 41.54 41.54 41.54 41.54 0.0M
2023-05-19 41.66 42.31 41.61 41.90 0.0M
2023-05-18 40.72 40.72 40.72 40.72 0.0M
2023-05-17 39.67 40.09 39.67 39.98 0.0M
2023-05-16 40.68 41.26 39.60 39.62 0.0M
2023-05-15 40.01 41.04 40.01 40.99 0.0M
2023-05-12 40.36 40.98 40.23 40.48 0.0M
2023-05-11 41.50 41.89 41.11 41.11 0.0M
2023-05-10 42.79 42.79 41.64 41.64 0.0M
2023-05-09 42.07 42.79 42.07 42.79 0.0M
2023-05-08 40.93 42.31 40.93 42.16 0.0M
2023-05-05 40.57 42.17 40.57 41.92 0.0M
2023-05-04 40.21 40.87 40.21 40.87 0.0M
2023-05-03 41.66 41.66 41.02 41.50 0.0M
2023-05-02 44.39 44.49 43.05 43.05 0.0M
2023-04-28 43.24 43.24 43.19 43.19 0.0M
2023-04-27 42.84 43.60 42.84 43.01 0.0M
2023-04-26 44.31 44.31 44.14 44.14 0.0M
2023-04-25 45.06 45.06 45.05 45.05 0.0M
2023-04-24 44.90 45.01 44.61 45.01 0.0M
2023-04-21 47.56 47.75 45.05 45.05 0.0M
2023-04-20 47.56 47.56 47.43 47.43 0.0M
2023-04-19 48.27 48.27 48.00 48.00 0.0M
2023-04-18 47.14 47.14 46.97 47.01 0.0M
2023-04-17 47.47 47.66 47.28 47.30 0.0M
2023-04-14 46.46 48.00 46.46 48.00 0.0M
2023-04-13 46.89 47.00 46.89 47.00 0.0M
2023-04-12 46.54 46.54 46.34 46.34 0.0M
2023-04-11 45.82 45.82 45.82 45.82 0.0M
2023-04-06 46.20 46.20 46.20 46.20 0.0M
2023-04-05 45.88 46.01 45.75 46.01 0.0M
2023-04-04 47.86 47.86 45.80 45.80 0.0M
2023-04-03 45.97 48.34 45.97 48.34 0.0M
2023-03-31 44.50 44.55 44.50 44.55 0.0M
2023-03-30 44.55 45.05 44.55 45.05 0.0M
2023-03-29 44.05 44.05 44.05 44.05 0.0M
2023-03-28 43.10 44.05 43.10 44.05 0.0M
2023-03-27 41.25 41.45 41.25 41.30 0.0M
2023-03-24 42.05 42.05 41.15 41.35 0.0M
2023-03-23 43.25 43.30 43.25 43.30 0.0M
2023-03-22 44.70 44.75 44.60 44.60 0.0M
2023-03-21 42.90 44.60 42.85 44.60 0.0M
2023-03-20 41.30 42.85 40.95 42.85 0.0M
2023-03-17 43.25 44.15 42.90 42.90 0.0M
2023-03-16 42.45 43.00 41.55 42.85 0.0M
2023-03-15 45.90 45.90 42.60 42.80 0.0M
2023-03-14 45.50 45.50 45.05 45.50 0.0M
2023-03-13 47.50 48.05 45.70 45.90 0.0M
2023-03-10 48.85 49.85 48.40 48.40 0.0M
2023-03-09 50.30 50.40 49.85 49.85 0.0M
2023-03-08 51.00 51.50 51.00 51.50 0.0M
2023-03-07 51.60 52.00 51.60 51.60 0.0M
2023-03-06 52.20 52.20 52.10 52.10 0.0M
2023-03-03 52.20 52.50 51.90 52.50 0.0M
2023-03-02 51.30 51.60 51.20 51.50 0.0M
2023-03-01 49.85 50.20 49.85 49.85 0.0M
2023-02-28 51.10 51.10 51.10 51.10 0.0M
2023-02-27 50.50 51.20 50.50 51.20 0.0M
2023-02-24 49.90 50.20 49.90 50.10 0.0M
2023-02-23 49.10 50.90 49.10 50.20 0.0M
2023-02-22 49.80 49.80 48.95 49.35 0.0M
2023-02-21 49.80 49.80 49.80 49.80 0.0M
2023-02-20 49.55 49.95 49.55 49.95 0.0M
2023-02-17 52.00 52.00 50.30 50.30 0.0M
2023-02-16 52.00 52.00 51.90 52.00 0.0M
2023-02-15 52.60 52.80 52.60 52.80 0.0M
2023-02-14 53.00 53.10 53.00 53.00 0.0M
2023-02-13 52.90 52.90 52.10 52.60 0.0M
2023-02-10 49.85 52.20 49.85 52.20 0.0M
2023-02-09 50.70 51.50 50.30 50.30 0.0M
2023-02-08 49.90 50.40 49.90 50.40 0.0M
2023-02-07 48.85 49.80 48.85 49.80 0.0M
2023-02-06 48.35 48.35 48.25 48.25 0.0M
2023-02-03 47.75 50.00 47.75 49.10 0.0M
2023-02-02 50.20 50.50 48.00 48.00 0.0M
2023-02-01 52.00 52.40 52.00 52.40 0.0M
2023-01-31 51.60 52.50 51.60 52.30 0.0M
2023-01-30 52.20 52.70 51.60 51.60 0.0M
2023-01-27 52.60 53.20 52.60 52.60 0.0M
2023-01-26 51.40 52.40 51.40 51.70 0.0M
2023-01-25 50.60 50.80 50.50 50.80 0.0M
2023-01-24 51.20 51.50 50.10 50.10 0.0M
2023-01-23 52.30 53.40 50.80 51.80 0.0M
2023-01-20 53.10 54.50 52.80 53.10 0.0M
2023-01-19 52.50 52.60 51.90 52.40 0.0M
2023-01-18 54.50 54.50 53.80 53.80 0.0M
2023-01-17 52.90 54.20 52.90 54.00 0.0M
2023-01-16 53.40 53.60 53.00 53.40 0.0M
2023-01-13 53.80 54.10 53.30 53.60 0.0M
2023-01-12 52.10 52.90 52.10 52.90 0.0M
2023-01-11 51.70 52.50 51.30 52.10 0.0M
2023-01-10 51.50 52.00 51.50 52.00 0.0M
2023-01-09 50.80 51.90 50.80 51.90 0.0M
2023-01-06 49.85 51.40 49.65 51.40 0.0M
2023-01-05 48.35 50.00 48.35 50.00 0.0M
2023-01-04 48.45 48.45 48.10 48.10 0.0M
2023-01-03 49.35 50.40 49.35 49.60 0.0M
2023-01-02 49.80 50.00 49.60 49.75 0.0M