Stolt-Nielsen

SNI
🏛️ uk →
343.50
Last Update: 2025-09-26
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
2021-12-30 136.20 136.20 136.20 136.20 0.0M
2021-12-29 135.80 136.40 135.00 136.40 0.0M
2021-12-23 129.40 129.40 127.80 128.00 0.0M
2021-12-22 130.20 130.80 128.80 128.80 0.0M
2021-12-21 127.80 127.80 127.40 127.40 0.0M
2021-12-20 127.00 129.40 127.00 128.80 0.0M
2021-12-17 130.20 130.60 126.20 130.00 0.0M
2021-12-16 130.40 130.40 129.40 130.00 0.0M
2021-12-15 128.00 128.00 122.80 125.20 0.0M
2021-12-13 130.60 132.40 130.60 131.20 0.0M
2021-12-10 132.20 133.00 132.20 133.00 0.0M
2021-12-09 131.20 132.40 131.20 132.40 0.0M
2021-12-08 132.00 133.00 131.60 133.00 0.0M
2021-12-07 132.20 132.20 132.00 132.00 0.0M
2021-12-06 130.00 130.00 130.00 130.00 0.0M
2021-12-03 130.00 130.00 130.00 130.00 0.0M
2021-12-02 130.00 130.00 127.80 129.20 0.0M
2021-12-01 129.80 129.80 129.80 129.80 0.0M
2021-11-30 122.20 126.20 122.20 126.20 0.0M
2021-11-29 124.60 125.00 124.60 124.80 0.0M
2021-11-26 119.20 121.60 119.20 121.60 0.0M
2021-11-25 125.60 125.60 125.60 125.60 0.0M
2021-11-24 124.20 125.60 124.20 125.60 0.0M
2021-11-23 126.20 126.20 124.40 125.80 0.0M
2021-11-22 126.80 126.80 126.40 126.40 0.0M
2021-11-19 130.40 130.40 127.40 127.40 0.0M
2021-11-18 126.60 127.80 126.60 127.20 0.0M
2021-11-17 132.20 132.20 130.00 130.00 0.0M
2021-11-16 133.60 133.60 130.20 130.20 0.0M
2021-11-15 134.40 135.40 134.40 135.40 0.0M
2021-11-12 137.00 137.00 136.60 136.60 0.0M
2021-11-11 133.80 133.80 133.80 133.80 0.0M
2021-11-10 131.20 131.20 130.60 130.60 0.0M
2021-11-09 135.20 135.20 135.00 135.00 0.0M
2021-11-08 135.40 135.40 135.40 135.40 0.0M
2021-11-05 135.40 135.40 135.00 135.00 0.0M
2021-11-04 135.40 135.60 135.20 135.20 0.0M
2021-11-03 130.80 130.80 130.20 130.20 0.0M
2021-11-02 132.00 132.00 130.80 130.80 0.0M
2021-11-01 133.80 134.00 133.60 134.00 0.0M
2021-10-29 131.20 131.20 130.20 130.20 0.0M
2021-10-28 130.60 130.60 130.60 130.60 0.0M
2021-10-27 129.40 130.60 129.40 130.00 0.0M
2021-10-22 131.40 133.60 131.40 133.60 0.0M
2021-10-21 132.20 133.00 131.20 133.00 0.0M
2021-10-20 133.40 134.00 133.40 133.80 0.0M
2021-10-19 133.00 133.00 133.00 133.00 0.0M
2021-10-18 131.80 131.80 131.80 131.80 0.0M
2021-10-15 129.80 130.00 129.80 130.00 0.0M
2021-10-14 128.00 128.20 127.80 127.80 0.0M
2021-10-13 129.40 129.40 129.40 129.40 0.0M
2021-10-11 136.80 136.80 133.80 135.40 0.0M
2021-10-08 137.00 137.00 137.00 137.00 0.0M
2021-10-07 131.20 133.20 131.20 133.20 0.0M
2021-10-05 122.20 123.00 122.20 123.00 0.0M
2021-10-04 120.00 120.00 120.00 120.00 0.0M
2021-10-01 120.20 122.80 120.00 122.40 0.0M
2021-09-30 123.60 123.60 120.60 120.60 0.0M
2021-09-29 121.00 121.00 121.00 121.00 0.0M
2021-09-27 118.80 118.80 118.20 118.20 0.0M
2021-09-24 117.40 117.60 116.60 116.60 0.0M
2021-09-23 111.60 117.00 111.60 117.00 0.0M
2021-09-22 110.20 110.20 109.80 109.80 0.0M
2021-09-20 108.80 108.80 107.80 108.00 0.0M
2021-09-15 112.80 113.40 112.80 113.40 0.0M
2021-09-14 114.60 115.00 114.40 114.40 0.0M
2021-09-13 112.60 113.00 112.60 112.80 0.0M
2021-09-10 113.00 113.00 111.00 112.20 0.0M
2021-09-09 109.00 110.20 109.00 110.20 0.0M
2021-09-08 110.80 110.80 110.80 110.80 0.0M
2021-09-07 112.60 112.60 111.40 111.40 0.0M
2021-09-06 108.80 112.80 108.80 112.60 0.0M
2021-09-03 108.60 108.60 108.60 108.60 0.0M
2021-09-01 110.20 110.20 109.80 109.80 0.0M
2021-08-31 109.20 110.00 109.00 109.00 0.0M
2021-08-27 113.80 114.80 111.60 111.80 0.0M
2021-08-25 115.80 115.80 114.80 114.80 0.0M
2021-08-24 117.60 117.60 117.60 117.60 0.0M
2021-08-20 116.80 116.80 115.00 115.00 0.0M
2021-08-19 117.40 118.40 115.40 115.40 0.0M
2021-08-18 117.00 121.40 117.00 121.00 0.0M
2021-08-17 118.00 118.20 117.40 117.40 0.0M
2021-08-13 123.60 123.60 123.60 123.60 0.0M
2021-08-11 123.20 123.20 123.20 123.20 0.0M
2021-08-09 119.20 119.20 119.00 119.00 0.0M
2021-08-04 121.00 121.00 121.00 121.00 0.0M
2021-08-03 120.40 120.40 120.40 120.40 0.0M
2021-07-30 119.60 122.00 119.60 121.00 0.0M
2021-07-29 120.60 120.60 120.60 120.60 0.0M
2021-07-28 120.20 120.40 120.20 120.40 0.0M
2021-07-27 121.40 122.20 121.40 122.20 0.0M
2021-07-26 122.40 122.40 122.40 122.40 0.0M
2021-07-23 122.40 122.40 122.00 122.00 0.0M
2021-07-22 122.60 123.80 122.60 123.80 0.0M
2021-07-21 122.00 123.00 121.60 122.40 0.0M
2021-07-20 121.40 121.60 120.00 121.60 0.0M
2021-07-16 123.80 124.20 123.00 123.40 0.0M
2021-07-15 126.00 126.00 124.80 124.80 0.0M
2021-07-13 128.80 128.80 128.20 128.20 0.0M
2021-07-12 127.20 129.00 127.20 128.80 0.0M
2021-07-08 128.80 128.80 128.20 128.20 0.0M
2021-07-07 130.80 132.00 129.60 131.20 0.0M
2021-07-06 132.40 132.40 131.80 131.80 0.0M
2021-07-02 133.00 133.00 131.40 132.60 0.0M
2021-07-01 125.80 127.60 125.80 127.60 0.0M
2021-06-25 130.80 130.80 130.80 130.80 0.0M
2021-06-24 131.20 131.20 130.20 130.20 0.0M
2021-06-23 130.80 130.80 130.80 130.80 0.0M
2021-06-22 129.80 129.80 129.80 129.80 0.0M
2021-06-21 130.20 130.20 128.20 129.40 0.0M
2021-06-18 129.80 130.20 129.20 129.20 0.0M
2021-06-11 132.00 132.00 131.80 131.80 0.0M
2021-06-10 131.60 131.60 131.40 131.40 0.0M
2021-06-09 134.20 134.80 132.00 133.80 0.0M
2021-06-08 136.00 136.00 135.60 135.80 0.0M
2021-06-04 133.80 135.20 133.80 135.20 0.0M
2021-06-01 130.80 131.20 129.60 131.20 0.0M
2021-05-28 134.00 134.00 133.40 133.40 0.0M
2021-05-27 129.80 131.20 129.80 131.20 0.0M
2021-05-26 129.00 129.00 128.60 128.60 0.0M
2021-05-25 128.40 128.40 128.40 128.40 0.0M
2021-05-19 127.40 127.40 125.20 126.40 0.0M
2021-05-18 127.40 129.00 127.40 128.40 0.0M
2021-05-14 125.60 127.20 125.60 127.20 0.0M
2021-05-12 125.80 125.80 125.80 125.80 0.0M
2021-05-11 126.60 127.00 126.40 126.40 0.0M
2021-05-10 128.20 128.40 127.80 128.40 0.0M
2021-05-07 127.80 127.80 126.80 127.60 0.0M
2021-05-06 129.00 129.00 126.40 128.00 0.0M
2021-05-05 129.80 129.80 128.40 129.00 0.0M
2021-04-30 125.40 125.80 125.40 125.80 0.0M
2021-04-29 127.00 127.00 126.40 126.40 0.0M
2021-04-28 127.20 127.20 126.40 126.40 0.0M
2021-04-26 126.80 128.20 126.80 128.00 0.0M
2021-04-23 128.00 128.00 128.00 128.00 0.0M
2021-04-22 129.20 129.20 128.00 128.00 0.0M
2021-04-21 128.00 128.00 128.00 128.00 0.0M
2021-04-20 129.80 129.80 128.80 128.80 0.0M
2021-04-19 128.60 130.80 128.60 130.80 0.0M
2021-04-15 129.60 130.60 129.60 130.60 0.0M
2021-04-14 129.80 129.80 129.40 129.60 0.0M
2021-04-13 130.20 130.20 129.40 129.40 0.0M
2021-04-09 128.60 129.60 128.60 129.20 0.0M
2021-04-08 130.80 130.80 128.20 128.60 0.0M
2021-04-07 132.00 132.80 131.80 132.20 0.0M
2021-04-06 128.00 131.60 127.60 130.80 0.0M
2021-03-31 129.60 131.20 129.20 129.20 0.0M
2021-03-30 130.00 130.20 128.80 130.20 0.0M
2021-03-29 128.20 129.80 128.20 129.60 0.0M
2021-03-26 125.20 128.60 125.20 128.40 0.0M
2021-03-25 127.80 127.80 126.80 127.00 0.0M
2021-03-24 125.20 129.80 125.00 128.80 0.0M
2021-03-23 129.40 131.00 126.40 127.00 0.0M
2021-03-22 130.60 134.60 130.60 134.20 0.0M
2021-03-19 127.00 131.00 127.00 131.00 0.0M
2021-03-18 128.40 128.40 126.00 128.00 0.0M
2021-03-17 127.00 127.80 125.60 126.80 0.0M
2021-03-16 126.20 127.00 126.00 126.40 0.0M
2021-03-15 125.40 126.20 125.40 126.20 0.0M
2021-03-12 120.80 125.40 120.80 125.40 0.0M
2021-03-11 118.80 120.60 118.80 120.00 0.0M
2021-03-10 120.20 120.40 119.60 119.60 0.0M
2021-03-09 120.20 120.60 119.20 119.20 0.0M
2021-03-08 120.60 120.80 120.40 120.80 0.0M
2021-03-05 122.80 122.80 120.20 120.20 0.0M
2021-03-04 121.80 123.40 121.20 123.00 0.0M
2021-03-03 124.80 124.80 120.60 121.00 0.0M
2021-03-02 118.80 121.80 118.80 121.80 0.0M
2021-03-01 115.00 120.00 115.00 119.80 0.0M
2021-02-26 113.00 117.80 113.00 115.60 0.0M
2021-02-25 118.80 119.00 116.80 116.80 0.0M
2021-02-24 116.80 119.40 116.80 118.60 0.0M
2021-02-23 118.40 118.40 115.60 116.60 0.0M
2021-02-22 121.00 121.00 119.20 119.40 0.0M
2021-02-19 121.40 122.20 120.60 121.60 0.0M
2021-02-18 126.20 126.20 121.40 121.40 0.0M
2021-02-17 127.40 127.40 127.40 127.40 0.0M
2021-02-16 124.00 126.20 124.00 125.80 0.0M
2021-02-15 122.80 124.40 122.80 124.20 0.0M
2021-02-12 122.40 122.80 122.40 122.80 0.0M
2021-02-11 125.60 125.60 125.60 125.60 0.0M
2021-02-10 125.40 125.40 123.60 124.40 0.0M
2021-02-09 123.80 124.40 123.80 124.00 0.0M
2021-02-08 128.60 128.60 125.00 125.40 0.0M
2021-02-05 126.20 127.20 126.20 127.00 0.0M
2021-02-04 125.80 126.20 121.80 125.00 0.0M
2021-02-03 125.00 125.80 124.40 125.80 0.0M
2021-02-02 128.00 128.00 125.80 125.80 0.0M
2021-02-01 119.00 126.80 118.40 126.80 0.0M
2021-01-29 119.80 119.80 119.60 119.60 0.0M
2021-01-28 120.20 121.00 116.00 120.60 0.0M
2021-01-27 127.00 128.80 126.20 126.20 0.0M
2021-01-26 122.80 129.00 122.80 128.80 0.0M
2021-01-25 124.40 125.20 124.40 124.60 0.0M
2021-01-22 126.60 126.60 125.60 125.60 0.0M
2021-01-21 127.80 128.40 126.80 128.00 0.0M
2021-01-20 125.80 125.80 125.80 125.80 0.0M
2021-01-13 125.77 130.80 125.44 129.20 0.0M
2021-01-12 115.60 116.00 115.60 116.00 0.0M
2021-01-11 116.40 116.40 112.80 113.80 0.0M
2021-01-06 112.00 113.00 112.00 113.00 0.0M
2021-01-05 111.40 111.40 111.40 111.40 0.0M
2021-01-04 110.00 111.80 110.00 111.80 0.0M