Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SBO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.15 | 43.15 | 42.10 | 42.35 | 42.35 | 23,628 |
| 02 May 2024 | 44.10 | 44.10 | 42.50 | 42.60 | 42.60 | 33,309 |
| 02 May 2024 | 2 Dividend | |||||
| 30 Apr 2024 | 46.00 | 46.30 | 45.70 | 45.70 | 43.70 | 16,629 |
| 29 Apr 2024 | 45.80 | 46.10 | 45.60 | 45.90 | 43.89 | 21,125 |
| 26 Apr 2024 | 46.70 | 47.00 | 45.85 | 45.85 | 43.84 | 16,818 |
| 25 Apr 2024 | 46.95 | 46.95 | 45.90 | 46.25 | 44.23 | 13,038 |
| 24 Apr 2024 | 47.10 | 47.10 | 46.15 | 46.25 | 44.23 | 14,318 |
| 23 Apr 2024 | 47.40 | 47.70 | 46.50 | 46.85 | 44.80 | 39,968 |
| 22 Apr 2024 | 47.30 | 47.65 | 46.65 | 47.05 | 44.99 | 20,248 |
| 19 Apr 2024 | 47.00 | 48.00 | 46.75 | 46.75 | 44.70 | 23,620 |
| 18 Apr 2024 | 48.20 | 48.20 | 46.25 | 46.85 | 44.80 | 13,128 |
| 17 Apr 2024 | 46.05 | 48.15 | 46.05 | 47.35 | 45.28 | 30,165 |
| 16 Apr 2024 | 48.00 | 48.05 | 46.55 | 46.55 | 44.51 | 25,824 |
| 15 Apr 2024 | 49.40 | 49.40 | 47.65 | 48.30 | 46.19 | 74,944 |
| 12 Apr 2024 | 47.00 | 48.70 | 46.55 | 48.60 | 46.47 | 38,990 |
| 11 Apr 2024 | 47.50 | 48.00 | 46.00 | 46.25 | 44.23 | 38,395 |
| 10 Apr 2024 | 45.80 | 47.45 | 45.40 | 47.45 | 45.37 | 33,163 |
| 09 Apr 2024 | 44.80 | 45.70 | 44.50 | 45.50 | 43.51 | 29,813 |
| 08 Apr 2024 | 44.95 | 45.20 | 44.50 | 44.55 | 42.60 | 16,578 |
| 05 Apr 2024 | 44.50 | 44.85 | 44.05 | 44.55 | 42.60 | 21,054 |
| 04 Apr 2024 | 44.95 | 44.95 | 44.30 | 44.50 | 42.55 | 12,027 |
| 03 Apr 2024 | 44.95 | 44.95 | 44.20 | 44.80 | 42.84 | 8,377 |
| 02 Apr 2024 | 44.65 | 44.95 | 44.10 | 44.50 | 42.55 | 20,913 |
| 28 Mar 2024 | 44.80 | 44.80 | 43.65 | 44.30 | 42.36 | 27,683 |
| 27 Mar 2024 | 45.20 | 45.35 | 44.80 | 44.90 | 42.94 | 15,719 |
| 26 Mar 2024 | 45.15 | 45.50 | 44.60 | 44.90 | 42.94 | 33,153 |
| 25 Mar 2024 | 45.00 | 45.30 | 44.30 | 44.90 | 42.94 | 51,447 |
| 22 Mar 2024 | 44.00 | 44.40 | 43.40 | 44.00 | 42.07 | 35,666 |
| 21 Mar 2024 | 44.75 | 44.75 | 43.60 | 43.60 | 41.69 | 26,186 |
| 20 Mar 2024 | 42.50 | 44.95 | 41.85 | 43.30 | 41.41 | 60,962 |
| 19 Mar 2024 | 42.10 | 42.35 | 41.60 | 42.30 | 40.45 | 17,430 |
| 18 Mar 2024 | 41.30 | 42.10 | 41.30 | 41.80 | 39.97 | 11,922 |
| 15 Mar 2024 | 41.50 | 42.00 | 41.15 | 41.30 | 39.49 | 47,616 |
| 14 Mar 2024 | 41.50 | 41.70 | 41.25 | 41.50 | 39.68 | 8,412 |
| 13 Mar 2024 | 41.25 | 41.40 | 40.95 | 41.30 | 39.49 | 7,888 |
| 12 Mar 2024 | 40.50 | 41.35 | 40.50 | 40.95 | 39.16 | 13,194 |
| 11 Mar 2024 | 41.30 | 41.30 | 40.30 | 40.45 | 38.68 | 22,870 |
| 08 Mar 2024 | 41.90 | 42.10 | 41.20 | 41.25 | 39.44 | 10,227 |
| 07 Mar 2024 | 41.60 | 42.30 | 41.00 | 42.25 | 40.40 | 40,632 |
| 06 Mar 2024 | 41.55 | 41.90 | 41.15 | 41.50 | 39.68 | 16,523 |
| 05 Mar 2024 | 41.50 | 41.55 | 41.10 | 41.55 | 39.73 | 19,923 |
| 04 Mar 2024 | 42.05 | 42.10 | 41.40 | 41.40 | 39.59 | 7,466 |
| 01 Mar 2024 | 41.95 | 42.30 | 41.60 | 42.00 | 40.16 | 26,286 |
| 29 Feb 2024 | 41.50 | 41.75 | 41.15 | 41.65 | 39.83 | 29,728 |
| 28 Feb 2024 | 41.80 | 42.00 | 41.20 | 41.20 | 39.40 | 17,987 |
| 27 Feb 2024 | 41.35 | 41.90 | 41.10 | 41.75 | 39.92 | 26,494 |
| 26 Feb 2024 | 41.35 | 41.90 | 41.00 | 41.70 | 39.88 | 26,393 |
| 23 Feb 2024 | 41.70 | 42.05 | 41.05 | 41.25 | 39.44 | 17,609 |
| 22 Feb 2024 | 41.90 | 42.50 | 41.50 | 41.65 | 39.83 | 14,921 |
| 21 Feb 2024 | 42.25 | 42.25 | 41.30 | 41.45 | 39.64 | 18,611 |
| 20 Feb 2024 | 42.60 | 42.60 | 41.70 | 41.75 | 39.92 | 10,373 |
| 19 Feb 2024 | 42.50 | 42.85 | 42.20 | 42.35 | 40.50 | 9,536 |
| 16 Feb 2024 | 42.30 | 42.65 | 42.25 | 42.40 | 40.54 | 9,069 |
| 15 Feb 2024 | 41.55 | 42.10 | 41.50 | 42.05 | 40.21 | 8,774 |
| 14 Feb 2024 | 41.35 | 41.80 | 41.35 | 41.40 | 39.59 | 11,649 |
| 13 Feb 2024 | 42.20 | 42.30 | 41.50 | 41.65 | 39.83 | 15,529 |
| 12 Feb 2024 | 42.00 | 42.35 | 41.75 | 41.85 | 40.02 | 14,449 |
| 09 Feb 2024 | 42.00 | 42.40 | 41.50 | 41.65 | 39.83 | 14,310 |
| 08 Feb 2024 | 42.20 | 42.85 | 41.45 | 42.20 | 40.35 | 23,910 |
| 07 Feb 2024 | 43.70 | 43.70 | 42.30 | 42.40 | 40.54 | 21,004 |
| 06 Feb 2024 | 43.30 | 43.60 | 42.75 | 43.35 | 41.45 | 10,119 |
| 05 Feb 2024 | 43.90 | 43.90 | 42.70 | 42.75 | 40.88 | 15,586 |
| 02 Feb 2024 | 44.95 | 44.95 | 43.55 | 43.65 | 41.74 | 18,457 |
| 01 Feb 2024 | 43.50 | 44.50 | 43.50 | 44.25 | 42.31 | 10,458 |
| 31 Jan 2024 | 44.20 | 44.35 | 43.55 | 44.05 | 42.12 | 17,816 |
| 30 Jan 2024 | 45.30 | 45.30 | 43.70 | 43.90 | 41.98 | 18,203 |
| 29 Jan 2024 | 46.50 | 47.45 | 44.95 | 45.00 | 43.03 | 38,764 |
| 26 Jan 2024 | 45.00 | 46.50 | 44.85 | 46.25 | 44.23 | 27,905 |
| 25 Jan 2024 | 44.75 | 44.85 | 44.45 | 44.60 | 42.65 | 10,904 |
| 24 Jan 2024 | 44.65 | 45.00 | 44.15 | 44.75 | 42.79 | 22,023 |
| 23 Jan 2024 | 44.20 | 44.55 | 43.50 | 44.10 | 42.17 | 14,123 |
| 22 Jan 2024 | 44.35 | 44.35 | 43.50 | 44.00 | 42.07 | 12,861 |
| 19 Jan 2024 | 44.50 | 44.80 | 43.85 | 43.85 | 41.93 | 20,726 |
| 18 Jan 2024 | 44.00 | 44.25 | 43.55 | 44.10 | 42.17 | 25,924 |
| 17 Jan 2024 | 43.40 | 44.00 | 42.80 | 43.65 | 41.74 | 30,288 |
| 16 Jan 2024 | 43.25 | 44.05 | 43.15 | 43.75 | 41.84 | 11,873 |
| 15 Jan 2024 | 43.75 | 43.85 | 43.10 | 43.85 | 41.93 | 20,591 |
| 12 Jan 2024 | 43.00 | 43.70 | 42.15 | 43.35 | 41.45 | 21,776 |
| 11 Jan 2024 | 43.25 | 43.25 | 42.30 | 42.30 | 40.45 | 23,364 |
| 10 Jan 2024 | 42.90 | 43.05 | 42.45 | 42.80 | 40.93 | 21,219 |
| 09 Jan 2024 | 43.60 | 43.80 | 42.80 | 42.85 | 40.97 | 20,369 |
| 08 Jan 2024 | 43.90 | 44.20 | 43.25 | 43.45 | 41.55 | 18,885 |
| 05 Jan 2024 | 43.45 | 44.15 | 42.95 | 44.00 | 42.07 | 26,053 |
| 04 Jan 2024 | 43.00 | 43.45 | 42.75 | 43.20 | 41.31 | 25,034 |
| 03 Jan 2024 | 43.35 | 43.45 | 42.25 | 42.45 | 40.59 | 21,262 |
| 02 Jan 2024 | 44.50 | 44.90 | 43.00 | 43.00 | 41.12 | 33,073 |
| 29 Dec 2023 | 44.00 | 44.40 | 43.55 | 44.20 | 42.27 | 18,918 |
| 28 Dec 2023 | 43.85 | 44.05 | 43.45 | 43.55 | 41.64 | 33,954 |
| 27 Dec 2023 | 43.00 | 44.20 | 43.00 | 43.80 | 41.88 | 24,715 |
| 22 Dec 2023 | 43.30 | 43.30 | 42.55 | 42.80 | 40.93 | 11,979 |
| 21 Dec 2023 | 42.90 | 43.15 | 42.35 | 43.15 | 41.26 | 20,056 |
| 20 Dec 2023 | 42.90 | 43.40 | 42.55 | 42.80 | 40.93 | 18,324 |
| 19 Dec 2023 | 43.10 | 43.15 | 41.75 | 42.40 | 40.54 | 30,698 |
| 18 Dec 2023 | 42.00 | 42.75 | 42.00 | 42.70 | 40.83 | 25,148 |
| 15 Dec 2023 | 42.00 | 42.85 | 42.00 | 42.25 | 40.40 | 72,392 |
| 14 Dec 2023 | 41.40 | 42.15 | 41.00 | 42.00 | 40.16 | 44,783 |
| 13 Dec 2023 | 40.40 | 41.10 | 40.10 | 41.00 | 39.21 | 28,327 |
| 12 Dec 2023 | 41.45 | 41.45 | 40.30 | 40.40 | 38.63 | 28,639 |
| 11 Dec 2023 | 41.20 | 41.35 | 40.60 | 41.20 | 39.40 | 39,071 |
| *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.