Euroseas

ESEA
🏛️ germany →
50.00
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
2024-12-27 34.00 34.00 33.20 33.20 0.0M
2024-12-23 33.00 33.40 33.00 33.40 0.0M
2024-12-20 32.40 33.00 31.80 33.00 0.0M
2024-12-19 32.80 32.80 32.60 32.60 0.0M
2024-12-18 26.51 26.51 26.35 26.51 0.0M
2024-12-17 26.68 26.68 26.35 26.35 0.0M
2024-12-16 27.81 27.81 27.81 27.81 0.0M
2024-12-11 29.44 29.44 29.12 29.12 0.0M
2024-12-10 35.20 35.80 35.20 35.80 0.0M
2024-12-09 29.93 29.93 29.28 29.28 0.0M
2024-12-06 30.58 30.58 30.09 30.09 0.0M
2024-12-05 31.23 31.23 31.23 31.23 0.0M
2024-12-04 30.58 30.58 30.58 30.58 0.0M
2024-12-03 37.60 37.60 37.40 37.60 0.0M
2024-12-02 29.60 29.60 29.60 29.60 0.0M
2024-11-29 30.09 30.09 29.28 29.60 0.0M
2024-11-28 30.09 30.09 30.09 30.09 0.0M
2024-11-27 30.42 30.42 30.09 30.09 0.0M
2024-11-25 30.90 30.90 30.90 30.90 0.0M
2024-11-22 30.74 30.74 30.42 30.42 0.0M
2024-11-21 32.69 33.67 31.07 31.07 0.0M
2024-11-20 32.86 32.86 32.86 32.86 0.0M
2024-11-19 32.53 32.53 32.53 32.53 0.0M
2024-11-15 31.88 33.18 31.88 33.18 0.0M
2024-11-12 37.00 37.20 36.60 37.20 0.0M
2024-11-11 39.20 39.40 37.60 37.60 0.0M
2024-11-07 38.80 38.80 38.80 38.80 0.0M
2024-11-06 39.40 39.40 39.40 39.40 0.0M
2024-10-31 30.58 30.58 30.58 30.58 0.0M
2024-10-29 31.07 31.07 31.07 31.07 0.0M
2024-10-28 31.39 31.39 31.39 31.39 0.0M
2024-10-25 38.80 38.80 38.80 38.80 0.0M
2024-10-24 31.88 31.88 31.88 31.88 0.0M
2024-10-22 32.37 32.37 32.37 32.37 0.0M
2024-10-21 39.80 39.80 39.60 39.60 0.0M
2024-10-18 39.40 39.40 39.40 39.40 0.0M
2024-10-17 32.69 32.69 32.69 32.69 0.0M
2024-10-16 31.56 33.51 29.93 31.56 0.0M
2024-10-15 32.37 32.37 31.88 31.88 0.0M
2024-10-14 32.21 32.53 32.04 32.37 0.0M
2024-10-10 32.37 33.02 32.37 32.69 0.0M
2024-10-09 32.37 32.37 32.37 32.37 0.0M
2024-10-08 40.40 40.40 40.20 40.20 0.0M
2024-10-07 40.80 40.80 40.20 40.20 0.0M
2024-10-04 35.78 35.78 33.02 33.18 0.0M
2024-10-03 36.76 36.76 36.76 36.76 0.0M
2024-10-02 35.78 36.60 35.78 36.60 0.0M
2024-10-01 44.00 44.00 43.40 43.40 0.0M
2024-09-30 44.20 44.20 43.60 43.60 0.0M
2024-09-27 43.60 44.00 43.60 44.00 0.0M
2024-09-26 44.20 44.20 44.20 44.20 0.0M
2024-09-25 42.40 44.40 42.40 44.40 0.0M
2024-09-24 40.80 40.80 40.80 40.80 0.0M
2024-09-20 41.20 41.20 40.80 40.80 0.0M
2024-09-19 32.21 32.21 32.21 32.21 0.0M
2024-09-17 32.21 32.69 32.21 32.37 0.0M
2024-09-16 31.88 31.88 31.72 31.72 0.0M
2024-09-12 32.37 32.37 32.37 32.37 0.0M
2024-09-10 38.00 38.00 38.00 38.00 0.0M
2024-09-09 38.60 38.60 38.40 38.40 0.0M
2024-09-05 39.20 39.20 39.00 39.00 0.0M
2024-09-04 30.90 30.90 30.90 30.90 0.0M
2024-09-03 33.34 33.34 31.07 31.07 0.0M
2024-09-02 33.18 33.34 33.18 33.34 0.0M
2024-08-26 33.18 33.18 33.18 33.18 0.0M
2024-08-21 34.81 35.13 33.51 33.51 0.0M
2024-08-19 40.00 43.00 40.00 42.80 0.0M
2024-08-16 33.67 33.67 33.34 33.34 0.0M
2024-08-15 32.86 32.86 32.86 32.86 0.0M
2024-08-14 33.34 33.34 33.02 33.02 0.0M
2024-08-13 34.16 34.16 32.69 33.34 0.0M
2024-08-12 32.53 32.53 32.53 32.53 0.0M
2024-08-08 29.77 29.77 29.12 29.12 0.0M
2024-08-07 30.09 30.09 30.09 30.09 0.0M
2024-08-06 27.00 30.09 27.00 29.28 0.0M
2024-08-05 26.02 26.02 26.02 26.02 0.0M
2024-08-02 35.20 35.20 33.00 33.80 0.0M
2024-08-01 28.14 28.14 27.65 27.65 0.0M
2024-07-31 27.98 27.98 27.98 27.98 0.0M
2024-07-29 28.30 28.46 27.98 27.98 0.0M
2024-07-26 27.98 28.30 27.98 28.30 0.0M
2024-07-24 28.46 28.46 28.46 28.46 0.0M
2024-07-23 28.63 28.79 28.63 28.79 0.0M
2024-07-19 28.30 28.30 28.14 28.14 0.0M
2024-07-18 35.60 35.60 35.00 35.00 0.0M
2024-07-17 35.60 35.60 35.60 35.60 0.0M
2024-07-09 29.28 29.60 29.12 29.12 0.0M
2024-07-08 30.25 30.25 30.25 30.25 0.0M
2024-07-02 29.60 30.09 29.60 30.09 0.0M
2024-07-01 26.51 27.16 26.51 27.16 0.0M
2024-06-28 27.33 27.33 27.33 27.33 0.0M
2024-06-27 27.33 27.33 27.00 27.00 0.0M
2024-06-26 27.65 27.65 27.65 27.65 0.0M
2024-06-17 33.00 33.00 33.00 33.00 0.0M
2024-06-14 27.16 27.16 27.16 27.16 0.0M
2024-06-13 33.20 33.20 33.20 33.20 0.0M
2024-06-12 34.40 34.40 34.40 34.40 0.0M
2024-06-11 28.95 28.95 28.79 28.79 0.0M
2024-06-10 28.63 28.63 28.63 28.63 0.0M
2024-06-07 35.60 35.60 35.40 35.40 0.0M
2024-06-04 35.20 37.80 35.00 35.00 0.0M
2024-06-03 35.40 35.40 35.00 35.00 0.0M
2024-05-31 34.60 34.60 34.60 34.60 0.0M
2024-05-30 34.20 34.20 34.00 34.00 0.0M
2024-05-28 27.81 27.81 27.81 27.81 0.0M
2024-05-27 28.14 28.14 28.14 28.14 0.0M
2024-05-24 27.81 28.30 27.81 28.14 0.0M
2024-05-23 27.98 27.98 27.98 27.98 0.0M
2024-05-22 28.79 28.79 27.49 27.65 0.0M
2024-05-21 35.60 35.60 35.60 35.60 0.0M
2024-05-10 36.80 37.20 36.80 37.20 0.0M
2024-05-07 27.49 27.49 27.49 27.49 0.0M
2024-05-02 26.02 26.35 26.02 26.35 0.0M
2024-04-26 25.86 26.19 25.86 26.19 0.0M
2024-04-25 24.56 25.37 24.56 25.05 0.0M
2024-04-24 26.35 26.35 26.35 26.35 0.0M
2024-04-23 31.80 31.80 31.60 31.60 0.0M
2024-04-17 25.21 25.21 25.21 25.21 0.0M
2024-04-16 26.19 26.19 26.19 26.19 0.0M
2024-04-10 25.70 25.70 25.70 25.70 0.0M
2024-04-09 27.33 27.33 27.33 27.33 0.0M
2024-04-05 27.81 27.81 27.81 27.81 0.0M
2024-04-04 28.30 28.30 28.30 28.30 0.0M
2024-04-02 27.65 27.65 27.33 27.33 0.0M
2024-03-26 25.82 25.82 25.33 25.33 0.0M
2024-03-25 26.55 26.55 26.15 26.15 0.0M
2024-03-22 26.92 26.92 26.92 26.92 0.0M
2024-03-19 26.76 26.76 26.76 26.76 0.0M
2024-03-18 25.78 25.78 25.78 25.78 0.0M
2024-03-15 26.80 26.80 26.80 26.80 0.0M
2024-03-14 27.24 27.24 27.24 27.24 0.0M
2024-03-12 27.53 27.53 27.53 27.53 0.0M
2024-03-05 28.38 28.38 28.38 28.38 0.0M
2024-03-04 29.89 29.89 29.24 29.24 0.0M
2024-03-01 36.35 36.35 36.25 36.25 0.0M
2024-02-27 35.55 35.55 35.20 35.20 0.0M
2024-02-26 30.45 35.45 30.45 35.45 0.0M
2024-02-23 24.93 24.93 24.72 24.72 0.0M
2024-02-22 31.30 31.55 31.30 31.55 0.0M
2024-02-21 31.10 31.10 31.10 31.10 0.0M
2024-02-20 25.70 25.70 25.70 25.70 0.0M
2024-02-19 27.20 27.20 27.20 27.20 0.0M
2024-02-15 26.19 26.19 26.15 26.15 0.0M
2024-02-14 26.23 26.51 26.23 26.51 0.0M
2024-02-13 27.65 27.65 27.24 27.41 0.0M
2024-02-12 29.85 29.85 29.85 29.85 0.0M
2024-02-09 30.46 30.46 30.46 30.46 0.0M
2024-02-07 38.40 38.40 38.40 38.40 0.0M
2024-02-06 38.10 38.95 38.10 38.95 0.0M
2024-02-05 29.20 31.19 29.20 31.19 0.0M
2024-02-02 29.77 29.81 29.77 29.81 0.0M
2024-02-01 37.30 37.50 36.80 37.50 0.0M
2024-01-31 30.01 30.01 30.01 30.01 0.0M
2024-01-30 30.09 30.09 29.97 29.97 0.0M
2024-01-29 29.40 29.89 29.40 29.89 0.0M
2024-01-25 28.75 28.75 28.26 28.26 0.0M
2024-01-24 34.35 35.00 34.35 34.50 0.0M
2024-01-23 27.29 28.02 27.29 28.02 0.0M
2024-01-22 27.65 27.69 26.92 27.49 0.0M
2024-01-19 28.26 28.26 28.26 28.26 0.0M
2024-01-18 27.61 28.91 27.61 28.51 0.0M
2024-01-10 28.59 28.59 28.38 28.38 0.0M
2024-01-09 32.50 33.30 32.50 33.30 0.0M
2024-01-08 33.90 34.00 32.75 33.05 0.0M
2024-01-05 32.45 32.45 32.45 32.45 0.0M
2024-01-04 25.78 26.76 25.78 26.76 0.0M
2024-01-03 24.80 25.82 24.80 25.82 0.0M
2024-01-02 23.18 23.67 23.18 23.67 0.0M