Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,639.13 -1,864.65 (-2.98%) CMC Crypto 200
1,256.09 -101.92 (-7.50%)
Subsea 7 SA (SOC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.82 | 16.08 | 15.82 | 16.00 | 16.00 | 500 |
| 09 May 2024 | 15.66 | 15.78 | 15.65 | 15.78 | 15.78 | - |
| 08 May 2024 | 15.65 | 15.73 | 15.52 | 15.71 | 15.71 | - |
| 07 May 2024 | 15.45 | 15.73 | 15.45 | 15.68 | 15.68 | - |
| 06 May 2024 | 15.15 | 15.53 | 15.15 | 15.45 | 15.45 | - |
| 06 May 2024 | 3 Dividend | |||||
| 03 May 2024 | 15.38 | 15.59 | 15.38 | 15.38 | 12.38 | - |
| 02 May 2024 | 15.10 | 15.43 | 15.02 | 15.36 | 12.36 | - |
| 30 Apr 2024 | 15.30 | 15.54 | 15.07 | 15.07 | 12.13 | - |
| 29 Apr 2024 | 15.44 | 15.44 | 15.22 | 15.30 | 12.32 | - |
| 26 Apr 2024 | 15.51 | 15.51 | 15.25 | 15.38 | 12.38 | - |
| 25 Apr 2024 | 14.79 | 15.54 | 14.79 | 15.39 | 12.39 | - |
| 24 Apr 2024 | 15.13 | 15.13 | 14.78 | 14.83 | 11.94 | - |
| 23 Apr 2024 | 14.93 | 15.07 | 14.91 | 15.07 | 12.13 | - |
| 22 Apr 2024 | 15.01 | 15.01 | 14.79 | 14.90 | 11.99 | - |
| 19 Apr 2024 | 15.08 | 15.08 | 14.86 | 14.86 | 11.96 | - |
| 18 Apr 2024 | 15.27 | 15.27 | 15.00 | 15.06 | 12.12 | - |
| 17 Apr 2024 | 15.01 | 15.30 | 15.01 | 15.17 | 12.21 | - |
| 16 Apr 2024 | 15.37 | 15.41 | 15.05 | 15.14 | 12.19 | - |
| 15 Apr 2024 | 15.77 | 15.81 | 15.46 | 15.46 | 12.44 | - |
| 12 Apr 2024 | 15.62 | 15.86 | 15.49 | 15.76 | 12.69 | - |
| 11 Apr 2024 | 15.49 | 15.66 | 15.43 | 15.57 | 12.53 | - |
| 10 Apr 2024 | 15.48 | 15.48 | 15.08 | 15.09 | 12.15 | - |
| 09 Apr 2024 | 15.36 | 15.64 | 15.36 | 15.41 | 12.40 | - |
| 08 Apr 2024 | 15.21 | 15.53 | 15.20 | 15.37 | 12.37 | - |
| 05 Apr 2024 | 15.13 | 15.30 | 15.11 | 15.23 | 12.26 | - |
| 04 Apr 2024 | 15.38 | 15.55 | 15.17 | 15.17 | 12.21 | - |
| 03 Apr 2024 | 15.17 | 15.44 | 15.17 | 15.37 | 12.37 | - |
| 02 Apr 2024 | 14.89 | 15.26 | 14.88 | 15.22 | 12.25 | - |
| 28 Mar 2024 | 14.80 | 14.83 | 14.74 | 14.81 | 11.92 | - |
| 27 Mar 2024 | 14.78 | 14.84 | 14.66 | 14.84 | 11.94 | - |
| 26 Mar 2024 | 14.80 | 14.90 | 14.73 | 14.78 | 11.90 | - |
| 25 Mar 2024 | 14.72 | 14.94 | 14.69 | 14.77 | 11.89 | - |
| 22 Mar 2024 | 14.69 | 14.76 | 14.59 | 14.65 | 11.80 | - |
| 21 Mar 2024 | 15.14 | 15.14 | 14.67 | 14.76 | 11.88 | - |
| 20 Mar 2024 | 14.88 | 15.13 | 14.88 | 15.13 | 12.17 | - |
| 19 Mar 2024 | 14.81 | 15.01 | 14.81 | 14.89 | 11.98 | - |
| 18 Mar 2024 | 14.57 | 14.88 | 14.57 | 14.84 | 11.94 | - |
| 15 Mar 2024 | 14.18 | 14.85 | 14.18 | 14.57 | 11.73 | - |
| 14 Mar 2024 | 14.17 | 14.27 | 14.09 | 14.19 | 11.43 | 500 |
| 13 Mar 2024 | 13.97 | 14.19 | 13.91 | 14.17 | 11.41 | - |
| 12 Mar 2024 | 13.95 | 14.07 | 13.94 | 13.97 | 11.25 | - |
| 11 Mar 2024 | 13.78 | 13.90 | 13.76 | 13.90 | 11.19 | - |
| 08 Mar 2024 | 14.06 | 14.16 | 13.85 | 13.85 | 11.15 | - |
| 07 Mar 2024 | 13.88 | 14.11 | 13.88 | 14.08 | 11.33 | - |
| 06 Mar 2024 | 13.78 | 13.89 | 13.74 | 13.86 | 11.16 | - |
| 05 Mar 2024 | 13.81 | 13.95 | 13.72 | 13.72 | 11.04 | - |
| 04 Mar 2024 | 13.85 | 14.02 | 13.85 | 13.89 | 11.18 | - |
| 01 Mar 2024 | 13.65 | 14.07 | 13.65 | 13.97 | 11.25 | - |
| 29 Feb 2024 | 12.88 | 13.60 | 12.88 | 13.60 | 10.94 | - |
| 28 Feb 2024 | 12.77 | 12.87 | 12.56 | 12.86 | 10.36 | - |
| 27 Feb 2024 | 12.79 | 12.98 | 12.69 | 12.77 | 10.28 | - |
| 26 Feb 2024 | 12.47 | 12.78 | 12.40 | 12.77 | 10.28 | - |
| 23 Feb 2024 | 12.55 | 12.55 | 12.36 | 12.40 | 9.98 | - |
| 22 Feb 2024 | 12.39 | 12.56 | 12.34 | 12.56 | 10.11 | - |
| 21 Feb 2024 | 12.22 | 12.31 | 12.15 | 12.31 | 9.91 | - |
| 20 Feb 2024 | 12.52 | 12.52 | 12.02 | 12.19 | 9.81 | - |
| 19 Feb 2024 | 12.40 | 12.55 | 12.40 | 12.55 | 10.10 | - |
| 16 Feb 2024 | 12.33 | 12.56 | 12.30 | 12.40 | 9.98 | - |
| 15 Feb 2024 | 12.39 | 12.39 | 12.10 | 12.34 | 9.93 | - |
| 14 Feb 2024 | 12.25 | 12.36 | 12.25 | 12.36 | 9.95 | - |
| 13 Feb 2024 | 12.38 | 12.56 | 12.20 | 12.20 | 9.82 | - |
| 12 Feb 2024 | 11.99 | 12.42 | 11.99 | 12.39 | 9.97 | - |
| 09 Feb 2024 | 11.89 | 12.05 | 11.89 | 12.00 | 9.66 | - |
| 08 Feb 2024 | 11.86 | 11.90 | 11.75 | 11.89 | 9.57 | - |
| 07 Feb 2024 | 12.22 | 12.22 | 11.81 | 11.86 | 9.55 | - |
| 06 Feb 2024 | 12.07 | 12.19 | 11.99 | 12.19 | 9.81 | - |
| 05 Feb 2024 | 12.42 | 12.42 | 11.95 | 12.03 | 9.68 | - |
| 02 Feb 2024 | 12.64 | 12.64 | 12.31 | 12.40 | 9.98 | - |
| 01 Feb 2024 | 12.46 | 12.66 | 12.41 | 12.62 | 10.16 | - |
| 31 Jan 2024 | 12.52 | 12.76 | 12.48 | 12.48 | 10.05 | - |
| 30 Jan 2024 | 13.23 | 13.23 | 12.47 | 12.55 | 10.10 | - |
| 29 Jan 2024 | 13.27 | 13.52 | 13.15 | 13.23 | 10.65 | - |
| 26 Jan 2024 | 13.24 | 13.36 | 13.24 | 13.28 | 10.69 | - |
| 25 Jan 2024 | 13.03 | 13.26 | 13.03 | 13.26 | 10.67 | - |
| 24 Jan 2024 | 13.14 | 13.14 | 12.97 | 13.03 | 10.49 | - |
| 23 Jan 2024 | 13.05 | 13.13 | 12.98 | 13.06 | 10.52 | - |
| 22 Jan 2024 | 13.22 | 13.22 | 12.89 | 13.00 | 10.46 | - |
| 19 Jan 2024 | 13.24 | 13.31 | 13.02 | 13.18 | 10.61 | - |
| 18 Jan 2024 | 13.11 | 13.23 | 13.06 | 13.23 | 10.65 | - |
| 17 Jan 2024 | 12.94 | 13.09 | 12.90 | 13.07 | 10.52 | - |
| 16 Jan 2024 | 12.90 | 13.18 | 12.84 | 13.05 | 10.50 | - |
| 15 Jan 2024 | 13.09 | 13.17 | 12.95 | 12.97 | 10.44 | - |
| 12 Jan 2024 | 13.02 | 13.15 | 13.01 | 13.03 | 10.49 | - |
| 11 Jan 2024 | 13.23 | 13.23 | 12.91 | 12.98 | 10.45 | - |
| 10 Jan 2024 | 13.27 | 13.38 | 13.15 | 13.16 | 10.59 | - |
| 09 Jan 2024 | 13.54 | 13.57 | 13.28 | 13.28 | 10.69 | - |
| 08 Jan 2024 | 13.66 | 13.68 | 13.43 | 13.55 | 10.90 | - |
| 05 Jan 2024 | 13.39 | 13.76 | 13.38 | 13.68 | 11.01 | - |
| 04 Jan 2024 | 13.31 | 13.57 | 13.31 | 13.40 | 10.79 | - |
| 03 Jan 2024 | 13.19 | 13.31 | 12.94 | 13.29 | 10.70 | - |
| 02 Jan 2024 | 13.20 | 13.37 | 13.15 | 13.16 | 10.60 | - |
| 29 Dec 2023 | 13.14 | 13.23 | 13.09 | 13.23 | 10.65 | - |
| 28 Dec 2023 | 13.31 | 13.31 | 13.12 | 13.13 | 10.56 | - |
| 27 Dec 2023 | 13.13 | 13.43 | 13.13 | 13.27 | 10.68 | - |
| 22 Dec 2023 | 13.10 | 13.20 | 12.97 | 13.03 | 10.49 | - |
| 21 Dec 2023 | 13.01 | 13.21 | 13.01 | 13.16 | 10.59 | - |
| 20 Dec 2023 | 13.02 | 13.27 | 12.98 | 12.98 | 10.45 | - |
| 19 Dec 2023 | 13.10 | 13.10 | 12.91 | 13.03 | 10.49 | - |
| 18 Dec 2023 | 12.74 | 13.23 | 12.74 | 13.10 | 10.54 | - |
| *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.