Singapore markets closed

Subsea 7 SA (SOC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.17-0.57 (-3.41%)
As of 11:00AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202416.7016.7016.1716.1716.17500
03 Jun 202417.3917.3916.7116.7416.74-
31 May 202416.7617.1216.7617.0717.07-
30 May 202416.6517.2516.6516.8316.83-
29 May 202416.5716.8016.4616.4916.49-
28 May 202416.5716.6516.3916.6216.62-
27 May 202416.0616.5816.0616.5816.58-
24 May 202415.9116.1715.9116.0616.06-
23 May 202416.1416.1415.8915.9115.91-
22 May 202416.3816.3816.0416.0616.06-
21 May 202416.3016.3616.1016.3616.36-
20 May 202416.2316.2616.2216.2316.23-
17 May 202416.0916.2116.0516.2116.21-
16 May 202415.9716.1815.9316.1116.11-
15 May 202415.9116.1815.8815.9415.94-
14 May 202416.1016.2215.8615.9015.90-
13 May 202415.9816.1115.9416.1116.11-
10 May 202415.8216.0815.8216.0016.00-
09 May 202415.6615.7815.6515.7815.78-
08 May 202415.6515.7315.5215.7115.71-
07 May 202415.4515.7315.4515.6815.68-
06 May 202415.1515.5315.1515.4515.45-
06 May 20243 Dividend
03 May 202415.3815.5915.3815.3812.38-
02 May 202415.1015.4315.0215.3612.36-
30 Apr 202415.3015.5415.0715.0712.13-
29 Apr 202415.4415.4415.2215.3012.32-
26 Apr 202415.5115.5115.2515.3812.38-
25 Apr 202414.7915.5414.7915.3912.39-
24 Apr 202415.1315.1314.7814.8311.94-
23 Apr 202414.9315.0714.9115.0712.13-
22 Apr 202415.0115.0114.7914.9011.99-
19 Apr 202415.0815.0814.8614.8611.96-
18 Apr 202415.2715.2715.0015.0612.12-
17 Apr 202415.0115.3015.0115.1712.21-
16 Apr 202415.3715.4115.0515.1412.19-
15 Apr 202415.7715.8115.4615.4612.44-
12 Apr 202415.6215.8615.4915.7612.69-
11 Apr 202415.4915.6615.4315.5712.53-
10 Apr 202415.4815.4815.0815.0912.15-
09 Apr 202415.3615.6415.3615.4112.40-
08 Apr 202415.2115.5315.2015.3712.37-
05 Apr 202415.1315.3015.1115.2312.26-
04 Apr 202415.3815.5515.1715.1712.21-
03 Apr 202415.1715.4415.1715.3712.37-
02 Apr 202414.8915.2614.8815.2212.25-
28 Mar 202414.8014.8314.7414.8111.92-
27 Mar 202414.7814.8414.6614.8411.94-
26 Mar 202414.8014.9014.7314.7811.90-
25 Mar 202414.7214.9414.6914.7711.89-
22 Mar 202414.6914.7614.5914.6511.80-
21 Mar 202415.1415.1414.6714.7611.88-
20 Mar 202414.8815.1314.8815.1312.17-
19 Mar 202414.8115.0114.8114.8911.98-
18 Mar 202414.5714.8814.5714.8411.94-
15 Mar 202414.1814.8514.1814.5711.73-
14 Mar 202414.1714.2714.0914.1911.43500
13 Mar 202413.9714.1913.9114.1711.41-
12 Mar 202413.9514.0713.9413.9711.25-
11 Mar 202413.7813.9013.7613.9011.19-
08 Mar 202414.0614.1613.8513.8511.15-
07 Mar 202413.8814.1113.8814.0811.33-
06 Mar 202413.7813.8913.7413.8611.16-
05 Mar 202413.8113.9513.7213.7211.04-
04 Mar 202413.8514.0213.8513.8911.18-
01 Mar 202413.6514.0713.6513.9711.25-
29 Feb 202412.8813.6012.8813.6010.94-
28 Feb 202412.7712.8712.5612.8610.36-
27 Feb 202412.7912.9812.6912.7710.28-
26 Feb 202412.4712.7812.4012.7710.28-
23 Feb 202412.5512.5512.3612.409.98-
22 Feb 202412.3912.5612.3412.5610.11-
21 Feb 202412.2212.3112.1512.319.91-
20 Feb 202412.5212.5212.0212.199.81-
19 Feb 202412.4012.5512.4012.5510.10-
16 Feb 202412.3312.5612.3012.409.98-
15 Feb 202412.3912.3912.1012.349.93-
14 Feb 202412.2512.3612.2512.369.95-
13 Feb 202412.3812.5612.2012.209.82-
12 Feb 202411.9912.4211.9912.399.97-
09 Feb 202411.8912.0511.8912.009.66-
08 Feb 202411.8611.9011.7511.899.57-
07 Feb 202412.2212.2211.8111.869.55-
06 Feb 202412.0712.1911.9912.199.81-
05 Feb 202412.4212.4211.9512.039.68-
02 Feb 202412.6412.6412.3112.409.98-
01 Feb 202412.4612.6612.4112.6210.16-
31 Jan 202412.5212.7612.4812.4810.05-
30 Jan 202413.2313.2312.4712.5510.10-
29 Jan 202413.2713.5213.1513.2310.65-
26 Jan 202413.2413.3613.2413.2810.69-
25 Jan 202413.0313.2613.0313.2610.67-
24 Jan 202413.1413.1412.9713.0310.49-
23 Jan 202413.0513.1312.9813.0610.52-
22 Jan 202413.2213.2212.8913.0010.46-
19 Jan 202413.2413.3113.0213.1810.61-
18 Jan 202413.1113.2313.0613.2310.65-
17 Jan 202412.9413.0912.9013.0710.52-
16 Jan 202412.9013.1812.8413.0510.50-
15 Jan 202413.0913.1712.9512.9710.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...