Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,748.68 -1,039.46 (-1.68%) CMC Crypto 200
1,265.43 -18.40 (-1.43%)
Golden Energy Offshore Services ASA (J9X0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:47PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.4060 | 2.5600 | 2.4060 | 2.5600 | 2.5600 | 1,000 |
| 27 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 26 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 25 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 24 Jun 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 21 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 20 Jun 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
| 19 Jun 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
| 18 Jun 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
| 17 Jun 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 14 Jun 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 13 Jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 12 Jun 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
| 11 Jun 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| 10 Jun 2024 | 2.7760 | 2.8280 | 2.7760 | 2.8280 | 2.8280 | 259 |
| 07 Jun 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 06 Jun 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
| 05 Jun 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 04 Jun 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 03 Jun 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 31 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 30 May 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 29 May 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 28 May 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 27 May 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 24 May 2024 | 3.0055 | 3.0055 | 3.0055 | 3.0055 | 3.0055 | - |
| 23 May 2024 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | - |
| 22 May 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| 21 May 2024 | 2.9665 | 2.9665 | 2.9665 | 2.9665 | 2.9665 | - |
| 21 May 2024 | 1:20 Stock split | |||||
| 20 May 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 17 May 2024 | 2.8600 | 3.5000 | 2.8600 | 3.5000 | 3.5000 | 384 |
| 16 May 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 436 |
| 15 May 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 14 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 13 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 10 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 09 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 08 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 07 May 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 06 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 03 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 02 May 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 30 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 29 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 26 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 25 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 24 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 23 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 22 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 413 |
| 19 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 18 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 17 Apr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 16 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 15 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 12 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 11 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 10 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 09 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 08 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 05 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 04 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 03 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 02 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 28 Mar 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
| 27 Mar 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
| 26 Mar 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
| 25 Mar 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
| 22 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
| 21 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
| 20 Mar 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 19 Mar 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 18 Mar 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
| 15 Mar 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 14 Mar 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| 13 Mar 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
| 12 Mar 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
| 11 Mar 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
| 08 Mar 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
| 07 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 06 Mar 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
| 05 Mar 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
| 04 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 01 Mar 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 29 Feb 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
| 28 Feb 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
| 27 Feb 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
| 26 Feb 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 23 Feb 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 22 Feb 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 21 Feb 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
| 20 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 19 Feb 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 16 Feb 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
| 15 Feb 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| 14 Feb 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 13 Feb 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 12 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 Feb 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
| 08 Feb 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.