Canada Markets close in 12 mins

Braemar Shipping Services Plc (5K9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4200-0.0200 (-0.82%)
As of 09:08AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20212.42002.42002.42002.42002.4200200
Dec. 07, 20212.44002.44002.44002.44002.4400-
Dec. 06, 20212.38002.38002.38002.38002.3800-
Dec. 03, 20212.42002.42002.34002.34002.3400-
Dec. 02, 20212.44002.44002.44002.44002.4400-
Dec. 01, 20212.30002.38002.30002.38002.3800-
Nov. 30, 20212.38002.38002.28002.28002.2800-
Nov. 29, 20212.44002.44002.44002.44002.4400-
Nov. 26, 20212.44002.44002.44002.44002.4400-
Nov. 25, 20212.48002.48002.48002.48002.4800-
Nov. 24, 20212.48002.48002.48002.48002.4800-
Nov. 23, 20212.46002.48002.46002.48002.4800-
Nov. 22, 20212.54002.54002.44002.44002.4400-
Nov. 19, 20212.56002.56002.56002.56002.5600-
Nov. 18, 20212.58002.58002.44002.44002.4400-
Nov. 17, 20212.64002.64002.62002.62002.6200-
Nov. 16, 20212.62002.62002.62002.62002.6200-
Nov. 15, 20212.74002.74002.58002.58002.5800-
Nov. 12, 20212.78002.78002.74002.74002.7400-
Nov. 11, 20212.78002.78002.78002.78002.7800-
Nov. 11, 20210.02 Dividend
Nov. 10, 20212.80002.82002.80002.82002.8000-
Nov. 09, 20212.80002.80002.80002.80002.7801-
Nov. 08, 20212.92002.92002.84002.84002.8199-
Nov. 05, 20212.94002.94002.94002.94002.9191-
Nov. 04, 20212.96002.96002.94002.94002.9191-
Nov. 03, 20212.90002.92002.90002.92002.8993-
Nov. 02, 20212.84002.84002.84002.84002.8199-
Nov. 01, 20212.86002.86002.86002.86002.8397-
Oct. 29, 20212.86002.86002.86002.86002.8397-
Oct. 28, 20212.86002.86002.86002.86002.8397-
Oct. 27, 20212.86002.86002.86002.86002.8397-
Oct. 26, 20212.86002.88002.86002.88002.8596-
Oct. 25, 20212.92002.92002.92002.92002.8993-
Oct. 22, 20212.94002.94002.94002.94002.9191-
Oct. 21, 20212.94002.94002.94002.94002.9191-
Oct. 20, 20212.94002.94002.94002.94002.9191-
Oct. 19, 20212.94002.94002.94002.94002.9191-
Oct. 18, 20213.00003.00003.00003.00002.9787-
Oct. 15, 20212.98002.98002.98002.98002.9589-
Oct. 14, 20213.06003.06003.06003.06003.0383-
Oct. 13, 20212.82002.82002.82002.82002.8000-
Oct. 12, 20212.84002.84002.82002.82002.8000-
Oct. 11, 20212.78002.86002.78002.86002.8397-
Oct. 08, 20212.68002.72002.68002.72002.7007-
Oct. 07, 20212.66002.68002.66002.68002.6610-
Oct. 06, 20212.72002.72002.64002.64002.6213-
Oct. 05, 20212.62002.72002.62002.72002.7007-
Oct. 04, 20212.88002.88002.78002.78002.7603-
Oct. 01, 20212.86002.88002.86002.88002.8596-
Sep. 30, 20212.86002.90002.86002.90002.8794-
Sep. 29, 20212.80002.82002.80002.82002.8000-
Sep. 28, 20212.92002.92002.84002.84002.8199-
Sep. 27, 20213.06003.06003.06003.06003.0383-
Sep. 24, 20213.12003.12003.12003.12003.0979-
Sep. 23, 20213.08003.08003.08003.08003.0582-
Sep. 22, 20212.96002.96002.96002.96002.9390-
Sep. 21, 20212.70002.70002.64002.64002.6213-
Sep. 20, 20212.90002.90002.90002.90002.8794-
Sep. 17, 20213.04003.04003.04003.04003.0184-
Sep. 16, 20213.08003.08003.08003.08003.0582-
Sep. 15, 20213.08003.08003.08003.08003.0582-
Sep. 14, 20213.08003.10003.08003.10003.0780-
Sep. 13, 20213.14003.14003.08003.08003.0582-
Sep. 10, 20213.14003.14003.10003.10003.0780300
Sep. 09, 20213.24003.24003.18003.18003.1574-
Sep. 08, 20213.24003.24003.24003.24003.2170-
Sep. 07, 20213.24003.24003.24003.24003.2170-
Sep. 06, 20213.28003.28003.28003.28003.2567-
Sep. 03, 20213.28003.28003.28003.28003.2567-
Sep. 02, 20213.28003.28003.28003.28003.2567-
Sep. 01, 20213.26003.26003.26003.26003.2369-
Aug. 31, 20213.30003.30003.26003.26003.2369-
Aug. 30, 20213.30003.30003.30003.30003.2766-
Aug. 27, 20213.52003.52003.32003.32003.2965200
Aug. 26, 20213.40003.44003.40003.44003.4156-
Aug. 25, 20213.34003.34003.34003.34003.3163-
Aug. 24, 20213.38003.38003.34003.34003.3163-
Aug. 23, 20213.28003.28003.28003.28003.2567-
Aug. 20, 20213.22003.22003.22003.22003.1972-
Aug. 19, 20213.26003.26003.26003.26003.2369-
Aug. 18, 20213.24003.24003.24003.24003.2170-
Aug. 17, 20213.14003.14003.14003.14003.1177-
Aug. 16, 20213.20003.20003.20003.20003.1773-
Aug. 13, 20213.20003.20003.20003.20003.1773-
Aug. 12, 20213.22003.22003.22003.22003.1972-
Aug. 11, 20213.22003.24003.22003.24003.2170250
Aug. 10, 20213.22003.22003.22003.22003.1972-
Aug. 09, 20213.22003.22003.20003.20003.1773-
Aug. 06, 20213.22003.22003.22003.22003.1972-
Aug. 05, 20213.24003.24003.24003.24003.2170-
Aug. 04, 20213.24003.24003.24003.24003.2170-
Aug. 03, 20213.34003.34003.26003.26003.2369-
Aug. 02, 20213.34003.34003.34003.34003.3163-
Jul. 30, 20213.36003.36003.36003.36003.3362-
Jul. 29, 20213.36003.36003.36003.36003.3362-
Jul. 28, 20213.36003.36003.36003.36003.3362-
Jul. 27, 20213.34003.34003.34003.34003.3163-
Jul. 26, 20213.34003.34003.34003.34003.3163-
Jul. 23, 20213.22003.34003.22003.34003.3163-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...