International Seaways, Inc. (IS5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 21 |
| 03 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 02 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 30 Apr 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 29 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 26 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 25 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 24 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 23 Apr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 22 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 19 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 18 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 17 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 16 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 15 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 12 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 11 Apr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 10 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 09 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 08 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 21 |
| 05 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 04 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 03 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 02 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 28 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 27 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 26 Mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 25 Mar 2024 | 48.28 | 49.32 | 48.28 | 49.32 | 49.32 | 2 |
| 22 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 21 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 20 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 19 Mar 2024 | 47.66 | 47.74 | 47.66 | 47.74 | 47.74 | 5 |
| 18 Mar 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 50 |
| 15 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 14 Mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 13 Mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 13 Mar 2024 | 1.2 Dividend | |||||
| 12 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 45.70 | - |
| 11 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 46.79 | - |
| 08 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 46.73 | - |
| 07 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.81 | - |
| 06 Mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.91 | - |
| 05 Mar 2024 | 47.00 | 48.70 | 46.96 | 48.70 | 47.45 | 321 |
| 04 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 47.96 | - |
| 01 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.32 | - |
| 29 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 46.50 | - |
| 28 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.07 | - |
| 27 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 46.40 | - |
| 26 Feb 2024 | 47.02 | 47.44 | 47.02 | 47.44 | 46.23 | 52 |
| 23 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.07 | - |
| 22 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 45.86 | - |
| 21 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.60 | - |
| 20 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.34 | - |
| 19 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 47.43 | - |
| 16 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 47.79 | - |
| 15 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.32 | - |
| 14 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.14 | - |
| 13 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.10 | - |
| 12 Feb 2024 | 47.18 | 48.28 | 47.18 | 48.28 | 47.04 | 85 |
| 09 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.89 | - |
| 08 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 46.42 | - |
| 07 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 45.64 | - |
| 06 Feb 2024 | 47.20 | 48.20 | 47.20 | 48.20 | 46.97 | 21 |
| 05 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.80 | - |
| 02 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 46.52 | - |
| 01 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 47.96 | - |
| 31 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.41 | - |
| 30 Jan 2024 | 47.84 | 49.90 | 47.84 | 49.90 | 48.62 | 100 |
| 29 Jan 2024 | 48.96 | 48.96 | 48.42 | 48.42 | 47.18 | 200 |
| 26 Jan 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 46.15 | - |
| 25 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.36 | - |
| 24 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 45.93 | - |
| 23 Jan 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 46.44 | - |
| 22 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 46.46 | - |
| 19 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 46.62 | - |
| 18 Jan 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 45.72 | - |
| 17 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 44.80 | - |
| 16 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.82 | - |
| 15 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 43.60 | - |
| 12 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 43.60 | - |
| 11 Jan 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.11 | - |
| 10 Jan 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 43.22 | - |
| 09 Jan 2024 | 43.70 | 43.70 | 43.52 | 43.52 | 42.41 | 120 |
| 08 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.65 | - |
| 05 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.21 | - |
| 04 Jan 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 42.62 | - |
| 03 Jan 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 40.98 | - |
| 02 Jan 2024 | 41.82 | 43.02 | 41.82 | 43.02 | 41.92 | 175 |
| 29 Dec 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 39.56 | - |
| 28 Dec 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.09 | - |
| 27 Dec 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 41.61 | - |
| 22 Dec 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 41.53 | - |
| 21 Dec 2023 | 41.94 | 42.52 | 41.94 | 42.52 | 41.43 | 52 |
| 20 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 41.14 | - |
| 19 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.15 | - |
| 18 Dec 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.54 | - |
| 15 Dec 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 37.63 | - |
| 14 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 38.31 | - |
| 13 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 38.16 | - |
| 12 Dec 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 38.92 | - |
| *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.