Australia markets open in 9 hours 43 minutes

Siem Offshore Inc. (S5H0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.0100-0.0350 (-1.15%)
As of 09:07AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20243.01003.01003.01003.01003.010033
07 May 20243.01003.04503.01003.04503.0450-
06 May 20242.98502.98502.98502.98502.9850-
03 May 20242.98002.98002.96002.96002.9600-
02 May 20242.92002.92002.92002.92002.9200-
30 Apr 20243.03003.03002.99502.99502.9950-
29 Apr 20243.06003.06003.04503.04503.0450-
26 Apr 20243.01003.04003.01003.04003.0400-
25 Apr 20242.96002.96502.96002.96502.9650-
24 Apr 20242.93002.96502.93002.96502.9650-
23 Apr 20242.80502.89502.80502.89502.8950-
22 Apr 20242.89502.89502.82002.82002.8200-
19 Apr 20242.93502.93502.90502.90502.9050-
18 Apr 20242.96002.97502.96002.97502.975033
17 Apr 20243.06003.06002.93502.93502.9350-
16 Apr 20243.06003.06002.99002.99002.9900-
15 Apr 20243.15003.15003.15003.15003.1500-
12 Apr 20243.09503.28003.09503.28003.280033
11 Apr 20243.00503.05503.00503.05503.0550-
10 Apr 20243.03003.03002.94502.94502.9450-
09 Apr 20243.11503.11503.02003.02003.0200-
08 Apr 20242.95503.04002.95503.04003.0400330
05 Apr 20243.09503.13503.09503.13503.1350-
04 Apr 20243.02503.08503.02503.08503.0850-
03 Apr 20242.97003.02002.97003.02003.0200-
02 Apr 20242.95502.98002.95502.98002.9800167
28 Mar 20242.80502.92002.80502.92002.9200-
27 Mar 20242.91502.93002.91502.93002.9300-
26 Mar 20242.92502.93502.92502.93502.9350-
25 Mar 20243.01503.01502.95002.95002.9500-
22 Mar 20242.95002.97002.95002.97002.9700-
21 Mar 20242.96502.96502.92002.92002.9200-
20 Mar 20242.83502.92502.83502.92502.9250-
19 Mar 20242.80502.80502.80002.80002.8000-
18 Mar 20242.79002.79002.79002.79002.7900-
15 Mar 20242.72502.77002.72502.77002.7700-
14 Mar 20242.75502.75502.73002.73002.7300-
13 Mar 20242.72002.72002.70502.70502.7050-
12 Mar 20242.70002.71502.70002.71502.7150-
11 Mar 20242.65502.66502.65502.66502.6650-
08 Mar 20242.70002.70002.69002.69002.6900-
07 Mar 20242.60002.66502.60002.66502.6650-
06 Mar 20242.59002.59002.59002.59002.5900-
05 Mar 20242.58002.58002.57502.57502.5750-
04 Mar 20242.58002.58002.58002.58002.5800-
01 Mar 20242.46502.55002.46502.55002.5500-
29 Feb 20242.51502.51502.47002.47502.4750250
28 Feb 20242.49002.50502.49002.50502.5050-
27 Feb 20242.64002.64002.53002.53002.53001,000
26 Feb 20242.54002.54002.54002.54002.5400-
23 Feb 20242.53502.55002.53502.55002.5500-
22 Feb 20242.60502.60502.53002.53002.53002,000
21 Feb 20242.47502.55502.47502.55502.5550-
20 Feb 20242.48002.48002.47502.47502.4750-
19 Feb 20242.42502.51502.42502.51502.5150-
16 Feb 20242.43502.43502.43002.43002.4300-
15 Feb 20242.43502.43502.42502.42502.4250-
14 Feb 20242.41502.44502.41502.44502.4450-
13 Feb 20242.42002.42002.38502.38502.3850-
12 Feb 20242.27002.37502.27002.37502.3750-
09 Feb 20242.31002.31002.27002.27002.2700-
08 Feb 20242.32502.32502.32002.32002.3200-
07 Feb 20242.37002.37002.29502.29502.2950-
06 Feb 20242.28002.28002.28002.28002.2800-
05 Feb 20242.11502.11502.11502.11502.1150-
02 Feb 20242.15502.15502.08502.08502.0850-
01 Feb 20242.16502.16502.15502.15502.1550-
31 Jan 20242.16502.19002.16502.19002.1900-
30 Jan 20242.18502.18502.17502.17502.1750-
29 Jan 20242.24502.24502.21502.21502.2150-
26 Jan 20242.16002.21502.16002.21502.2150-
25 Jan 20242.17502.17502.17502.17502.1750-
24 Jan 20242.18502.19002.18502.19002.1900-
23 Jan 20242.20502.20502.19002.19002.1900-
22 Jan 20242.13502.13502.13502.13502.1350-
19 Jan 20242.15502.16502.15502.16502.1650-
18 Jan 20242.14502.14502.13002.13002.1300-
17 Jan 20242.17002.17002.16002.16002.1600-
16 Jan 20242.19002.19002.17502.17502.1750-
15 Jan 20242.27002.27002.20502.20502.2050-
12 Jan 20242.22502.30002.22502.30002.3000-
11 Jan 20242.19002.19002.18502.18502.1850-
10 Jan 20242.21002.21002.19502.19502.1950-
09 Jan 20242.23502.23502.23002.23002.2300-
08 Jan 20242.26002.26002.26002.26002.2600-
05 Jan 20242.33002.33002.30502.30502.3050-
04 Jan 20242.36502.36502.36502.36502.3650-
03 Jan 20242.30002.35502.30002.35502.3550-
02 Jan 20242.45002.45002.33002.33002.3300-
29 Dec 20232.37502.44502.37502.44502.44505,020
28 Dec 20232.44002.44002.41002.41002.41002,000
27 Dec 20232.44002.44002.44002.44002.4400-
22 Dec 20232.41502.45502.41502.45502.4550-
21 Dec 20232.36002.41002.36002.41002.4100-
20 Dec 20232.34002.36502.34002.36502.3650-
19 Dec 20232.34002.34002.30502.30502.3050-
18 Dec 20232.31002.36002.31002.36002.3600100
15 Dec 20232.36002.36002.31002.31002.3100-
14 Dec 20232.17002.21502.17002.21502.2150-
13 Dec 20232.01002.11502.01002.11502.1150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...