SembCorp Marine Ltd (S8N.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | - |
| 20 June 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
| 19 June 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 June 2024 | 1.0470 | 1.0510 | 1.0360 | 1.0470 | 1.0470 | - |
| 17 June 2024 | 1.1595 | 1.1595 | 1.1530 | 1.1595 | 1.1595 | - |
| 14 June 2024 | 1.1575 | 1.1605 | 1.1515 | 1.1600 | 1.1600 | - |
| 13 June 2024 | 1.1660 | 1.1782 | 1.1660 | 1.1782 | 1.1782 | - |
| 12 June 2024 | 1.1766 | 1.1808 | 1.1694 | 1.1702 | 1.1702 | - |
| 11 June 2024 | 1.1878 | 1.1926 | 1.1844 | 1.1926 | 1.1926 | - |
| 10 June 2024 | 1.1950 | 1.2044 | 1.1918 | 1.2044 | 1.2044 | - |
| 07 June 2024 | 1.1744 | 1.1744 | 1.1636 | 1.1688 | 1.1688 | - |
| 06 June 2024 | 1.0898 | 1.1608 | 1.0898 | 1.1596 | 1.1596 | - |
| 05 June 2024 | 1.1948 | 1.1948 | 1.1720 | 1.1790 | 1.1790 | - |
| 04 June 2024 | 1.1980 | 1.2202 | 1.1980 | 1.2180 | 1.2180 | - |
| 03 June 2024 | 1.2208 | 1.2262 | 1.2114 | 1.2162 | 1.2162 | - |
| 31 May 2024 | 1.2312 | 1.2316 | 1.2230 | 1.2316 | 1.2316 | - |
| 30 May 2024 | 1.2774 | 1.2834 | 1.2736 | 1.2764 | 1.2764 | - |
| 29 May 2024 | 1.2740 | 1.2886 | 1.2670 | 1.2670 | 1.2670 | - |
| 28 May 2024 | 1.2042 | 1.2042 | 1.1884 | 1.1884 | 1.1884 | - |
| 27 May 2024 | 1.1932 | 1.1932 | 1.1632 | 1.1674 | 1.1674 | - |
| 24 May 2024 | 1.0674 | 1.0674 | 1.0524 | 1.0524 | 1.0524 | - |
| 23 May 2024 | 1.0742 | 1.0838 | 1.0672 | 1.0672 | 1.0672 | - |
| 22 May 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | - |
| 21 May 2024 | 1.0726 | 1.0726 | 1.0434 | 1.0434 | 1.0434 | - |
| 20 May 2024 | 1.0766 | 1.0766 | 1.0574 | 1.0574 | 1.0574 | - |
| 17 May 2024 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
| 16 May 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| 15 May 2024 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | 1.0916 | - |
| 14 May 2024 | 1.2358 | 1.2358 | 1.2358 | 1.2358 | 1.2358 | - |
| 13 May 2024 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | - |
| 10 May 2024 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | - |
| 09 May 2024 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | - |
| 08 May 2024 | 1.3188 | 1.3188 | 1.3188 | 1.3188 | 1.3188 | - |
| 07 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.2560 | 1.2620 | 1.2560 | 1.2580 | 1.2580 | - |
| 03 May 2024 | 1.2860 | 1.2860 | 1.2600 | 1.2820 | 1.2820 | - |
| 02 May 2024 | 1.2820 | 1.2940 | 1.2820 | 1.2940 | 1.2940 | - |
| 30 Apr 2024 | 1.2980 | 1.3100 | 1.2980 | 1.3000 | 1.3000 | - |
| 29 Apr 2024 | 1.2820 | 1.2820 | 1.2680 | 1.2680 | 1.2680 | - |
| 26 Apr 2024 | 1.2120 | 1.2180 | 1.2100 | 1.2180 | 1.2180 | - |
| 25 Apr 2024 | 1.2020 | 1.2120 | 1.1920 | 1.1960 | 1.1960 | - |
| 24 Apr 2024 | 1.1900 | 1.2040 | 1.1860 | 1.1860 | 1.1860 | - |
| 23 Apr 2024 | 1.1220 | 1.1680 | 1.1160 | 1.1680 | 1.1680 | - |
| 22 Apr 2024 | 1.1220 | 1.1440 | 1.1220 | 1.1440 | 1.1440 | - |
| 19 Apr 2024 | 1.0540 | 1.0640 | 1.0540 | 1.0640 | 1.0640 | - |
| 18 Apr 2024 | 1.0660 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | - |
| 17 Apr 2024 | 1.0680 | 1.1660 | 1.0680 | 1.1620 | 1.1620 | - |
| 16 Apr 2024 | 1.0540 | 1.0880 | 1.0540 | 1.0860 | 1.0860 | - |
| 15 Apr 2024 | 1.0820 | 1.0840 | 1.0720 | 1.0720 | 1.0720 | - |
| 12 Apr 2024 | 1.1500 | 1.1520 | 1.1220 | 1.1220 | 1.1220 | - |
| 11 Apr 2024 | 1.1640 | 1.1700 | 1.1640 | 1.1700 | 1.1700 | - |
| 10 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 09 Apr 2024 | 1.1700 | 1.1700 | 1.1660 | 1.1680 | 1.1680 | - |
| 08 Apr 2024 | 1.1540 | 1.1720 | 1.1540 | 1.1720 | 1.1720 | - |
| 05 Apr 2024 | 1.1420 | 1.1540 | 1.1420 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.2240 | 1.2340 | 1.1560 | 1.1560 | 1.1560 | - |
| 03 Apr 2024 | 1.1740 | 1.2360 | 1.1740 | 1.2340 | 1.2340 | - |
| 02 Apr 2024 | 1.1640 | 1.1640 | 1.1360 | 1.1400 | 1.1400 | - |
| 28 Mar 2024 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | - |
| 27 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | - |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | - |
| 25 Mar 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | - |
| 20 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | - |
| 19 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
| 18 Mar 2024 | 1.1300 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | - |
| 15 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | - |
| 14 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | - |
| 13 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | - |
| 12 Mar 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | - |
| 11 Mar 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | - |
| 08 Mar 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | - |
| 07 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | - |
| 06 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | - |
| 05 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | - |
| 04 Mar 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | - |
| 01 Mar 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | - |
| 29 Feb 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | - |
| 28 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 27 Feb 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | - |
| 26 Feb 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | - |
| 23 Feb 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | - |
| 22 Feb 2024 | 1.3700 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | - |
| 21 Feb 2024 | 1.4100 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | - |
| 20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 940 |
| 19 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | - |
| 16 Feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 Feb 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | - |
| 12 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | - |
| 09 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Feb 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | - |
| 07 Feb 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | - |
| 06 Feb 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | - |
| 05 Feb 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | - |
| 02 Feb 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4900 | 1.4900 | - |
| 01 Feb 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | - |
| *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.