SBM Offshore

SBMO
🏛️ germany →
21.74
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
2025-09-30 21.90 21.90 21.72 21.74 0.0M
2025-09-29 22.16 22.26 22.00 22.00 0.0M
2025-09-26 22.12 22.16 21.86 22.10 0.0M
2025-09-25 22.00 22.10 21.84 21.98 0.0M
2025-09-24 21.88 21.94 21.78 21.94 0.0M
2025-09-23 21.74 22.02 21.66 21.94 0.0M
2025-09-22 21.52 21.64 21.42 21.64 0.0M
2025-09-19 22.00 22.00 21.50 21.50 0.0M
2025-09-18 21.42 22.00 21.42 22.00 0.0M
2025-09-17 21.78 21.78 21.38 21.46 0.0M
2025-09-16 21.72 21.78 21.60 21.78 0.0M
2025-09-15 21.98 21.98 21.64 21.72 0.0M
2025-09-12 22.00 22.00 21.86 21.94 0.0M
2025-09-11 22.02 22.26 21.96 21.96 0.0M
2025-09-10 21.82 21.92 21.72 21.86 0.0M
2025-09-09 21.78 22.04 21.78 21.90 0.0M
2025-09-08 21.96 22.16 21.72 21.72 0.0M
2025-09-05 22.58 22.58 21.86 21.88 0.0M
2025-09-04 22.38 22.44 22.32 22.42 0.0M
2025-09-03 23.32 23.42 22.42 22.56 0.0M
2025-09-02 23.40 23.52 23.08 23.36 0.0M
2025-09-01 23.34 23.58 23.30 23.58 0.0M
2025-08-29 23.36 23.44 23.22 23.28 0.0M
2025-08-28 23.42 23.42 23.06 23.38 0.0M
2025-08-27 23.42 23.42 23.34 23.36 0.0M
2025-08-26 23.28 23.46 23.20 23.46 0.0M
2025-08-25 23.52 23.64 23.34 23.40 0.0M
2025-08-22 23.40 23.68 23.40 23.68 0.0M
2025-08-21 23.32 23.48 23.14 23.42 0.0M
2025-08-20 22.84 23.50 22.84 23.26 0.0M
2025-08-19 22.84 23.18 22.82 22.88 0.0M
2025-08-18 22.54 22.68 22.26 22.68 0.0M
2025-08-15 22.66 22.68 22.34 22.42 0.0M
2025-08-14 22.30 22.60 22.14 22.54 0.0M
2025-08-13 22.10 22.44 22.02 22.40 0.0M
2025-08-12 21.60 22.04 21.60 22.04 0.0M
2025-08-11 21.82 21.84 21.50 21.68 0.0M
2025-08-08 21.66 22.02 21.52 21.90 0.0M
2025-08-07 23.20 23.38 21.32 21.58 0.0M
2025-08-06 22.46 22.82 22.46 22.60 0.0M
2025-08-05 22.72 22.72 22.40 22.42 0.0M
2025-08-04 22.78 22.90 22.34 22.44 0.0M
2025-08-01 22.76 22.94 22.50 22.64 0.0M
2025-07-31 23.04 23.18 22.70 22.80 0.0M
2025-07-30 23.28 23.36 22.84 23.00 0.0M
2025-07-29 22.66 23.50 22.64 23.32 0.0M
2025-07-28 22.50 22.66 22.24 22.62 0.0M
2025-07-25 22.10 22.32 22.08 22.32 0.0M
2025-07-24 22.64 22.64 21.96 22.16 0.0M
2025-07-23 22.72 22.72 22.56 22.58 0.0M
2025-07-22 22.56 22.62 22.42 22.50 0.0M
2025-07-21 22.64 23.14 22.64 22.64 0.0M
2025-07-18 22.80 22.80 22.60 22.60 0.0M
2025-07-17 22.66 22.70 22.56 22.66 0.0M
2025-07-16 22.98 23.04 22.58 22.58 0.0M
2025-07-15 23.18 23.22 22.98 23.08 0.0M
2025-07-14 23.08 23.34 23.04 23.18 0.0M
2025-07-11 23.04 23.22 22.92 23.18 0.0M
2025-07-10 23.18 23.26 23.10 23.16 0.0M
2025-07-09 23.26 23.54 23.16 23.22 0.0M
2025-07-08 23.00 23.30 22.98 23.30 0.0M
2025-07-07 22.88 22.92 22.78 22.86 0.0M
2025-07-04 22.68 22.88 22.68 22.86 0.0M
2025-07-03 22.74 22.98 22.72 22.86 0.0M
2025-07-02 22.54 22.62 22.52 22.62 0.0M
2025-07-01 22.56 22.56 22.34 22.44 0.0M
2025-06-30 22.40 22.56 22.40 22.48 0.0M
2025-06-27 22.40 22.42 21.84 22.30 0.0M
2025-06-26 22.14 22.30 21.94 22.20 0.0M
2025-06-25 22.60 22.60 22.06 22.14 0.0M
2025-06-24 23.14 23.14 22.26 22.60 0.0M
2025-06-23 22.82 23.10 22.76 22.90 0.0M
2025-06-20 23.26 23.34 22.94 22.94 0.0M
2025-06-19 22.88 23.26 22.86 22.98 0.0M
2025-06-18 23.06 23.14 23.04 23.04 0.0M
2025-06-17 22.60 23.14 22.60 23.04 0.0M
2025-06-16 22.28 22.98 22.20 22.66 0.0M
2025-06-13 22.30 22.92 22.30 22.46 0.0M
2025-06-12 22.16 22.44 22.16 22.42 0.0M
2025-06-11 22.06 22.16 22.02 22.04 0.0M
2025-06-10 21.78 22.22 21.78 22.04 0.0M
2025-06-09 21.24 22.04 21.24 21.78 0.0M
2025-06-06 21.14 21.26 21.08 21.24 0.0M
2025-06-05 21.04 21.18 21.04 21.16 0.0M
2025-06-04 21.58 21.58 21.00 21.06 0.0M
2025-06-03 20.74 21.38 20.74 21.38 0.0M
2025-06-02 20.20 20.86 20.20 20.84 0.0M
2025-05-30 20.28 20.42 20.22 20.24 0.0M
2025-05-29 20.48 20.48 20.02 20.02 0.0M
2025-05-28 20.00 20.32 19.89 20.14 0.0M
2025-05-27 19.39 19.99 19.31 19.99 0.0M
2025-05-26 19.09 19.41 18.96 19.40 0.0M
2025-05-23 19.17 19.29 18.65 18.95 0.0M
2025-05-22 19.06 19.19 18.95 19.19 0.0M
2025-05-21 19.00 19.20 18.90 18.94 0.0M
2025-05-20 19.15 19.15 18.75 18.90 0.0M
2025-05-19 18.63 19.09 18.63 19.06 0.0M
2025-05-16 18.73 18.73 18.50 18.69 0.0M
2025-05-15 19.28 20.56 18.28 18.49 0.0M
2025-05-14 19.00 19.22 19.00 19.13 0.0M
2025-05-13 18.64 18.81 18.64 18.76 0.0M
2025-05-12 19.02 19.16 18.55 18.68 0.0M
2025-05-09 18.96 18.99 18.86 18.86 0.0M
2025-05-08 18.68 19.00 18.65 19.00 0.0M
2025-05-07 18.54 18.62 18.52 18.52 0.0M
2025-05-06 18.36 18.52 18.34 18.52 0.0M
2025-05-05 18.69 18.69 18.41 18.44 0.0M
2025-05-02 18.54 18.73 18.30 18.73 0.0M
2025-04-30 18.42 18.60 18.28 18.59 0.0M
2025-04-29 18.29 18.40 18.29 18.30 0.0M
2025-04-28 18.40 18.40 17.99 18.09 0.0M
2025-04-25 17.75 18.05 17.75 18.05 0.0M
2025-04-24 17.59 17.82 17.46 17.72 0.0M
2025-04-23 17.34 17.57 17.25 17.36 0.0M
2025-04-22 17.36 17.36 17.01 17.28 0.0M
2025-04-17 16.98 17.42 16.98 17.36 0.0M
2025-04-16 16.68 16.93 16.58 16.76 0.0M
2025-04-15 16.09 16.84 16.06 16.84 0.0M
2025-04-14 16.41 16.51 16.15 16.15 0.0M
2025-04-11 15.90 16.27 15.87 16.25 0.0M
2025-04-10 18.57 18.59 16.55 17.08 0.0M
2025-04-09 17.00 18.50 16.41 18.50 0.0M
2025-04-08 17.09 17.37 16.65 16.65 0.0M
2025-04-07 16.50 17.03 16.06 16.76 0.0M
2025-04-04 18.85 18.95 17.04 17.17 0.0M
2025-04-03 19.45 19.57 18.62 18.81 0.0M
2025-04-02 19.66 19.94 19.66 19.94 0.0M
2025-04-01 19.85 19.90 19.54 19.54 0.0M
2025-03-31 20.16 20.16 19.69 19.78 0.0M
2025-03-28 20.52 20.60 20.22 20.40 0.0M
2025-03-27 20.22 20.64 20.12 20.50 0.0M
2025-03-26 20.06 20.44 20.06 20.36 0.0M
2025-03-25 19.95 20.20 19.95 20.20 0.0M
2025-03-24 20.10 20.10 19.70 19.95 0.0M
2025-03-21 19.97 19.97 19.81 19.82 0.0M
2025-03-20 20.26 20.42 20.22 20.28 0.0M
2025-03-19 20.28 20.46 20.22 20.44 0.0M
2025-03-18 19.99 20.38 19.98 20.32 0.0M
2025-03-17 19.92 20.22 19.92 20.04 0.0M
2025-03-14 20.04 20.28 20.04 20.28 0.0M
2025-03-13 20.12 20.12 19.93 20.00 0.0M
2025-03-12 19.57 20.14 19.57 20.00 0.0M
2025-03-11 19.41 19.56 19.22 19.56 0.0M
2025-03-10 19.99 20.20 19.46 19.46 0.0M
2025-03-07 19.55 20.02 19.55 20.02 0.0M
2025-03-06 19.97 19.98 19.61 19.76 0.0M
2025-03-05 20.32 20.32 19.59 19.91 0.0M
2025-03-04 20.46 20.48 19.88 20.30 0.0M
2025-03-03 20.26 20.50 20.20 20.20 0.0M
2025-02-28 19.89 20.30 19.73 20.00 0.0M
2025-02-27 19.99 20.08 19.85 19.90 0.0M
2025-02-26 19.97 20.04 19.80 19.85 0.0M
2025-02-25 20.46 20.46 19.94 20.02 0.0M
2025-02-24 20.90 20.90 20.50 20.60 0.0M
2025-02-21 20.60 21.04 20.50 20.82 0.0M
2025-02-20 19.24 20.98 19.24 20.76 0.0M
2025-02-19 18.21 18.41 18.21 18.30 0.0M
2025-02-18 18.10 18.21 17.96 18.21 0.0M
2025-02-17 17.74 18.01 17.74 17.98 0.0M
2025-02-14 17.93 18.02 17.74 17.74 0.0M
2025-02-13 18.30 18.30 18.00 18.20 0.0M
2025-02-12 18.52 18.52 18.23 18.27 0.0M
2025-02-11 18.60 18.64 18.42 18.44 0.0M
2025-02-10 18.34 18.59 18.34 18.56 0.0M
2025-02-07 18.35 18.46 18.22 18.36 0.0M
2025-02-06 18.63 18.77 18.32 18.32 0.0M
2025-02-05 18.24 18.69 18.24 18.55 0.0M
2025-02-04 18.30 18.44 18.10 18.44 0.0M
2025-02-03 17.75 18.31 17.75 18.10 0.0M
2025-01-31 17.76 18.19 17.76 18.19 0.0M
2025-01-30 17.84 17.85 17.46 17.65 0.0M
2025-01-29 17.72 17.85 17.70 17.85 0.0M
2025-01-28 18.00 18.03 17.59 17.71 0.0M
2025-01-27 17.68 17.99 17.53 17.99 0.0M
2025-01-24 18.24 18.37 17.55 17.87 0.0M
2025-01-23 18.30 18.34 18.30 18.34 0.0M
2025-01-22 18.15 18.19 17.99 18.15 0.0M
2025-01-21 18.06 18.20 17.99 18.01 0.0M
2025-01-20 18.01 18.30 17.98 18.25 0.0M
2025-01-17 18.18 18.22 18.04 18.11 0.0M
2025-01-16 18.27 18.27 17.86 18.15 0.0M
2025-01-15 18.02 18.15 17.98 18.11 0.0M
2025-01-14 18.05 18.17 17.76 17.76 0.0M
2025-01-13 17.86 18.32 17.86 18.14 0.0M
2025-01-10 17.25 18.16 17.22 18.12 0.0M
2025-01-09 17.09 17.29 17.09 17.29 0.0M
2025-01-08 17.42 17.44 17.26 17.29 0.0M
2025-01-07 17.28 17.46 17.28 17.46 0.0M
2025-01-06 17.28 17.40 17.00 17.34 0.0M
2025-01-03 17.02 17.24 17.02 17.11 0.0M
2025-01-02 16.75 17.28 16.75 16.96 0.0M