Australia markets open in 4 hours 29 minutes

Saipem SpA (SPEA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.1450-0.0640 (-2.90%)
At close: 07:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.21302.21302.14502.14502.1450-
29 Apr 20242.14902.21302.14902.20902.2090-
26 Apr 20242.14702.19702.14702.17302.1730-
25 Apr 20242.08802.16902.08602.08602.0860-
24 Apr 20242.26202.26202.16302.16302.1630-
23 Apr 20242.21802.25402.11902.24902.2490-
22 Apr 20242.24502.27702.22202.22202.2220-
19 Apr 20242.22802.23902.21702.22502.2250-
18 Apr 20242.32902.32902.26402.26402.2640-
17 Apr 20242.30202.36002.30202.32502.3250-
16 Apr 20242.36602.36702.30502.30802.3080-
15 Apr 20242.42802.44502.36302.36302.3630-
12 Apr 20242.32902.40402.32902.38802.3880-
11 Apr 20242.29702.35802.29702.31802.3180-
10 Apr 20242.26502.30402.23702.29202.2920-
09 Apr 20242.24202.27002.24202.25002.2500-
08 Apr 20242.22302.26902.22302.24602.2460-
05 Apr 20242.18002.23702.18002.22002.2200-
04 Apr 20242.28802.28802.19602.19602.1960-
03 Apr 20242.29002.29502.28002.28602.2860-
02 Apr 20242.28402.32702.28402.28402.28401,000
28 Mar 20242.18302.26902.18302.25602.2560-
27 Mar 20242.23802.24902.18402.18402.1840-
26 Mar 20242.15802.24902.15802.24902.2490-
25 Mar 20241.96202.15401.96202.15402.1540-
22 Mar 20242.04802.05501.99201.99201.9920-
21 Mar 20242.12302.12302.05402.05402.0540-
20 Mar 20242.06802.10202.06802.09602.0960-
19 Mar 20242.11802.11802.06902.06902.0690-
18 Mar 20242.07702.09702.07702.09402.0940-
15 Mar 20242.03202.11102.03202.09202.0920-
14 Mar 20241.98902.06301.98402.03002.0300-
13 Mar 20241.98451.99451.96301.96301.9630-
12 Mar 20241.97502.02101.97501.98101.9810-
11 Mar 20241.97702.00701.96101.96101.9610-
08 Mar 20241.96202.02501.96201.97601.9760-
07 Mar 20241.91751.99801.91751.95951.9595-
06 Mar 20241.96801.99451.92101.92101.9210-
05 Mar 20241.88001.95451.88001.95451.9545-
04 Mar 20241.78801.88101.78801.88101.8810-
01 Mar 20241.65051.81351.65051.80701.8070-
29 Feb 20241.55101.67151.55101.62001.62004,000
28 Feb 20241.47001.51051.47001.51051.5105-
27 Feb 20241.41301.48651.41301.48101.4810-
26 Feb 20241.39101.42851.39101.40101.4010-
23 Feb 20241.38801.41651.38801.39051.3905-
22 Feb 20241.38451.39551.38051.39451.3945-
21 Feb 20241.36051.37851.36051.37101.3710-
20 Feb 20241.37951.39151.35601.35601.3560-
19 Feb 20241.36451.39151.36451.37901.3790-
16 Feb 20241.36101.36851.36101.36401.3640-
15 Feb 20241.34551.36501.34551.35251.3525-
14 Feb 20241.34451.35351.33601.33601.3360-
13 Feb 20241.32101.35001.32051.34101.3410-
12 Feb 20241.25651.32551.25651.32251.3225-
09 Feb 20241.25451.26551.25201.25201.2520-
08 Feb 20241.25651.25651.24751.25151.25151,001
07 Feb 20241.29501.29501.25251.25251.2525-
06 Feb 20241.28701.30951.28701.29051.2905-
05 Feb 20241.31151.31151.27651.27651.2765-
02 Feb 20241.33901.33901.30601.30601.3060-
01 Feb 20241.31801.34451.31801.33601.3360-
31 Jan 20241.31501.35751.31501.32601.3260-
30 Jan 20241.51251.51251.32301.32301.3230-
29 Jan 20241.49751.54201.49751.50451.5045-
26 Jan 20241.50951.52251.49551.49551.4955-
25 Jan 20241.51201.52651.50451.50451.5045-
24 Jan 20241.48301.51301.48301.51301.5130-
23 Jan 20241.44051.48551.44051.46901.4690-
22 Jan 20241.41201.44201.41201.43301.4330-
19 Jan 20241.43001.45001.41851.41851.4185-
18 Jan 20241.43651.43651.41851.41851.4185-
17 Jan 20241.41401.43701.41301.42451.4245-
16 Jan 20241.39951.43551.39951.42451.4245-
15 Jan 20241.44351.44351.40451.40451.4045-
12 Jan 20241.40901.44901.40901.43501.4350-
11 Jan 20241.44501.44501.40201.40201.4020-
10 Jan 20241.45801.47151.43451.43451.4345-
09 Jan 20241.50051.50651.46001.46001.4600-
08 Jan 20241.55301.55301.49501.49501.4950-
05 Jan 20241.51651.55701.51651.55501.5550-
04 Jan 20241.48101.54651.48101.52301.5230-
03 Jan 20241.47251.47901.45451.47701.4770-
02 Jan 20241.46151.49951.46151.47551.4755-
29 Dec 20231.47601.48401.47601.48151.4815-
28 Dec 20231.48201.49051.47101.47101.4710-
27 Dec 20231.42901.48951.42901.47551.4755-
22 Dec 20231.41251.44551.41251.44201.442010,000
21 Dec 20231.43201.44851.40651.40651.4065-
20 Dec 20231.42701.44451.42701.43751.4375-
19 Dec 20231.41301.42451.40951.42351.4235-
18 Dec 20231.37751.42651.37751.40901.4090-
15 Dec 20231.40951.42751.40201.40201.4020-
14 Dec 20231.38301.40501.38301.40501.4050-
13 Dec 20231.36151.37701.36151.36551.3655-
12 Dec 20231.39951.41151.36051.36051.3605-
11 Dec 20231.39251.40701.39251.39451.3945-
08 Dec 20231.39751.40701.39001.39001.3900-
07 Dec 20231.44401.46351.39601.39601.3960-
06 Dec 20231.48701.49701.44851.44851.4485-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...