Pacific Basin Shipping Ltd (OYD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 30,000 |
| 30 Apr 2024 | 0.3087 | 0.3087 | 0.3087 | 0.3087 | 0.3087 | - |
| 29 Apr 2024 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | - |
| 26 Apr 2024 | 0.3043 | 0.3043 | 0.3043 | 0.3043 | 0.3043 | - |
| 25 Apr 2024 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | - |
| 25 Apr 2024 | 0.041 Dividend | |||||
| 24 Apr 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.2617 | - |
| 23 Apr 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.2667 | - |
| 22 Apr 2024 | 0.3093 | 0.3093 | 0.3093 | 0.3093 | 0.2674 | - |
| 19 Apr 2024 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2565 | - |
| 18 Apr 2024 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | 0.2406 | - |
| 17 Apr 2024 | 0.2663 | 0.2663 | 0.2663 | 0.2663 | 0.2302 | - |
| 16 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2352 | - |
| 15 Apr 2024 | 0.2789 | 0.2789 | 0.2789 | 0.2789 | 0.2411 | - |
| 12 Apr 2024 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 0.2339 | - |
| 11 Apr 2024 | 0.2617 | 0.2617 | 0.2617 | 0.2617 | 0.2263 | - |
| 10 Apr 2024 | 0.2582 | 0.2582 | 0.2582 | 0.2582 | 0.2232 | - |
| 09 Apr 2024 | 0.2581 | 0.2581 | 0.2581 | 0.2581 | 0.2231 | - |
| 08 Apr 2024 | 0.2621 | 0.2621 | 0.2621 | 0.2621 | 0.2266 | - |
| 05 Apr 2024 | 0.2634 | 0.2634 | 0.2634 | 0.2634 | 0.2277 | - |
| 04 Apr 2024 | 0.2611 | 0.2611 | 0.2611 | 0.2611 | 0.2257 | - |
| 03 Apr 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2239 | - |
| 02 Apr 2024 | 0.2603 | 0.2603 | 0.2603 | 0.2603 | 0.2250 | - |
| 28 Mar 2024 | 0.2547 | 0.2547 | 0.2547 | 0.2547 | 0.2202 | - |
| 27 Mar 2024 | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 0.2219 | - |
| 26 Mar 2024 | 0.2563 | 0.2563 | 0.2563 | 0.2563 | 0.2216 | - |
| 25 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2291 | - |
| 22 Mar 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2347 | - |
| 21 Mar 2024 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2448 | - |
| 20 Mar 2024 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | 0.2406 | - |
| 19 Mar 2024 | 0.2784 | 0.2784 | 0.2784 | 0.2784 | 0.2407 | - |
| 18 Mar 2024 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.2383 | - |
| 15 Mar 2024 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2210 | - |
| 14 Mar 2024 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 0.2226 | - |
| 13 Mar 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2373 | - |
| 12 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2352 | - |
| 11 Mar 2024 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2323 | - |
| 08 Mar 2024 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2322 | - |
| 07 Mar 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2360 | - |
| 06 Mar 2024 | 0.2751 | 0.2751 | 0.2751 | 0.2751 | 0.2378 | - |
| 05 Mar 2024 | 0.2731 | 0.2731 | 0.2731 | 0.2731 | 0.2361 | - |
| 04 Mar 2024 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | 0.2312 | - |
| 01 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2291 | - |
| 29 Feb 2024 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 0.2237 | - |
| 28 Feb 2024 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2065 | - |
| 27 Feb 2024 | 0.2462 | 0.2462 | 0.2462 | 0.2462 | 0.2129 | - |
| 26 Feb 2024 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2212 | - |
| 23 Feb 2024 | 0.2546 | 0.2546 | 0.2546 | 0.2546 | 0.2201 | - |
| 22 Feb 2024 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2227 | - |
| 21 Feb 2024 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 0.2186 | - |
| 20 Feb 2024 | 0.2548 | 0.2548 | 0.2548 | 0.2548 | 0.2203 | - |
| 19 Feb 2024 | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 0.2103 | - |
| 16 Feb 2024 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 0.2098 | - |
| 15 Feb 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2084 | - |
| 14 Feb 2024 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2089 | - |
| 13 Feb 2024 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 0.2039 | - |
| 12 Feb 2024 | 0.2353 | 0.2353 | 0.2353 | 0.2353 | 0.2034 | - |
| 09 Feb 2024 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 0.2027 | - |
| 08 Feb 2024 | 0.2466 | 0.2466 | 0.2466 | 0.2466 | 0.2132 | - |
| 07 Feb 2024 | 0.2517 | 0.2517 | 0.2517 | 0.2517 | 0.2176 | - |
| 06 Feb 2024 | 0.2508 | 0.2508 | 0.2508 | 0.2508 | 0.2168 | - |
| 05 Feb 2024 | 0.2412 | 0.2412 | 0.2412 | 0.2412 | 0.2085 | - |
| 02 Feb 2024 | 0.2448 | 0.2448 | 0.2448 | 0.2448 | 0.2116 | - |
| 01 Feb 2024 | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 0.2188 | - |
| 31 Jan 2024 | 0.2449 | 0.2449 | 0.2449 | 0.2449 | 0.2117 | - |
| 30 Jan 2024 | 0.2563 | 0.2563 | 0.2563 | 0.2563 | 0.2216 | - |
| 29 Jan 2024 | 0.2656 | 0.2656 | 0.2656 | 0.2656 | 0.2296 | - |
| 26 Jan 2024 | 0.2661 | 0.2661 | 0.2661 | 0.2661 | 0.2301 | - |
| 25 Jan 2024 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.2365 | - |
| 24 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2213 | - |
| 23 Jan 2024 | 0.2515 | 0.2515 | 0.2515 | 0.2515 | 0.2174 | - |
| 22 Jan 2024 | 0.2613 | 0.2613 | 0.2613 | 0.2613 | 0.2259 | - |
| 19 Jan 2024 | 0.2722 | 0.2722 | 0.2722 | 0.2722 | 0.2353 | - |
| 18 Jan 2024 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2278 | - |
| 17 Jan 2024 | 0.2621 | 0.2621 | 0.2621 | 0.2621 | 0.2266 | - |
| 16 Jan 2024 | 0.2679 | 0.2679 | 0.2679 | 0.2679 | 0.2316 | - |
| 15 Jan 2024 | 0.2769 | 0.2769 | 0.2769 | 0.2769 | 0.2394 | - |
| 12 Jan 2024 | 0.2769 | 0.2769 | 0.2769 | 0.2769 | 0.2394 | - |
| 11 Jan 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2412 | - |
| 10 Jan 2024 | 0.2781 | 0.2781 | 0.2781 | 0.2781 | 0.2404 | - |
| 09 Jan 2024 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 0.2422 | - |
| 08 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2524 | - |
| 05 Jan 2024 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 0.2588 | - |
| 04 Jan 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.2627 | - |
| 03 Jan 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2559 | - |
| 02 Jan 2024 | 0.2988 | 0.2988 | 0.2988 | 0.2988 | 0.2583 | - |
| 29 Dec 2023 | 0.2929 | 0.2929 | 0.2834 | 0.2834 | 0.2450 | - |
| 28 Dec 2023 | 0.2943 | 0.2943 | 0.2943 | 0.2943 | 0.2544 | - |
| 27 Dec 2023 | 0.2938 | 0.2938 | 0.2938 | 0.2938 | 0.2540 | - |
| 22 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.2611 | - |
| 21 Dec 2023 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2566 | - |
| 20 Dec 2023 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | 0.2544 | - |
| 19 Dec 2023 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | 0.2632 | - |
| 18 Dec 2023 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.2603 | - |
| 15 Dec 2023 | 0.2828 | 0.2828 | 0.2828 | 0.2828 | 0.2445 | - |
| 14 Dec 2023 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2393 | - |
| 13 Dec 2023 | 0.2703 | 0.2703 | 0.2703 | 0.2703 | 0.2337 | - |
| 12 Dec 2023 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2431 | - |
| 11 Dec 2023 | 0.2827 | 0.2827 | 0.2827 | 0.2827 | 0.2444 | - |
| 08 Dec 2023 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2481 | - |
| *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.