Sea Ltd (931.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 64.50 | 65.20 | 62.50 | 65.20 | 65.20 | 30 |
| Jul 01, 2024 | 66.30 | 66.60 | 62.70 | 64.60 | 64.60 | - |
| Jun 28, 2024 | 69.80 | 69.80 | 66.00 | 66.00 | 66.00 | - |
| Jun 27, 2024 | 69.80 | 70.20 | 69.30 | 69.50 | 69.50 | - |
| Jun 26, 2024 | 69.20 | 70.60 | 68.90 | 70.40 | 70.40 | - |
| Jun 25, 2024 | 67.60 | 68.90 | 67.60 | 68.70 | 68.70 | - |
| Jun 24, 2024 | 70.60 | 71.20 | 70.20 | 71.00 | 71.00 | - |
| Jun 21, 2024 | 71.10 | 71.30 | 70.30 | 70.30 | 70.30 | - |
| Jun 20, 2024 | 70.60 | 71.30 | 70.00 | 70.40 | 70.40 | 30 |
| Jun 19, 2024 | 70.80 | 71.10 | 70.30 | 70.30 | 70.30 | - |
| Jun 18, 2024 | 69.90 | 70.70 | 69.80 | 70.70 | 70.70 | - |
| Jun 17, 2024 | 69.70 | 70.50 | 69.10 | 70.50 | 70.50 | 125 |
| Jun 14, 2024 | 69.80 | 69.90 | 68.80 | 69.30 | 69.30 | 25 |
| Jun 13, 2024 | 68.80 | 69.80 | 68.30 | 69.50 | 69.50 | - |
| Jun 12, 2024 | 68.30 | 68.70 | 67.80 | 68.00 | 68.00 | - |
| Jun 11, 2024 | 67.70 | 68.10 | 67.10 | 68.00 | 68.00 | - |
| Jun 10, 2024 | 67.20 | 68.30 | 66.40 | 67.90 | 67.90 | - |
| Jun 07, 2024 | 66.10 | 67.10 | 65.00 | 66.70 | 66.70 | - |
| Jun 06, 2024 | 64.60 | 66.30 | 64.60 | 65.90 | 65.90 | - |
| Jun 05, 2024 | 64.60 | 65.80 | 63.70 | 65.50 | 65.50 | - |
| Jun 04, 2024 | 63.50 | 64.00 | 61.30 | 64.00 | 64.00 | - |
| Jun 03, 2024 | 62.10 | 63.50 | 62.10 | 63.20 | 63.20 | - |
| May 31, 2024 | 61.50 | 61.80 | 61.10 | 61.50 | 61.50 | - |
| May 30, 2024 | 62.10 | 62.10 | 61.30 | 61.90 | 61.90 | - |
| May 29, 2024 | 63.90 | 64.10 | 62.00 | 62.70 | 62.70 | - |
| May 28, 2024 | 66.00 | 66.00 | 60.20 | 63.30 | 63.30 | - |
| May 27, 2024 | 65.70 | 66.20 | 64.90 | 66.20 | 66.20 | - |
| May 24, 2024 | 66.40 | 66.50 | 65.30 | 66.40 | 66.40 | - |
| May 23, 2024 | 68.60 | 68.60 | 65.30 | 65.30 | 65.30 | - |
| May 22, 2024 | 67.50 | 68.10 | 67.50 | 67.90 | 67.90 | - |
| May 21, 2024 | 67.40 | 67.50 | 66.60 | 67.50 | 67.50 | - |
| May 20, 2024 | 67.50 | 67.60 | 66.10 | 67.10 | 67.10 | - |
| May 17, 2024 | 65.80 | 68.30 | 65.70 | 67.90 | 67.90 | - |
| May 16, 2024 | 63.10 | 66.20 | 63.10 | 66.20 | 66.20 | - |
| May 15, 2024 | 61.60 | 63.30 | 61.50 | 62.80 | 62.80 | - |
| May 14, 2024 | 59.70 | 63.90 | 59.00 | 61.50 | 61.50 | - |
| May 13, 2024 | 60.40 | 60.70 | 59.10 | 59.20 | 59.20 | - |
| May 10, 2024 | 61.20 | 61.80 | 60.20 | 60.20 | 60.20 | - |
| May 09, 2024 | 61.80 | 62.10 | 61.30 | 61.30 | 61.30 | - |
| May 08, 2024 | 60.80 | 60.80 | 59.70 | 60.70 | 60.70 | - |
| May 07, 2024 | 61.50 | 61.50 | 60.30 | 60.80 | 60.80 | - |
| May 06, 2024 | 62.40 | 62.50 | 61.20 | 61.20 | 61.20 | - |
| May 03, 2024 | 59.90 | 62.00 | 59.50 | 62.00 | 62.00 | - |
| May 02, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
| Apr 30, 2024 | 60.10 | 60.40 | 58.80 | 59.20 | 59.20 | - |
| Apr 29, 2024 | 59.00 | 59.80 | 58.60 | 59.70 | 59.70 | - |
| Apr 26, 2024 | 59.70 | 59.70 | 58.10 | 58.80 | 58.80 | - |
| Apr 25, 2024 | 58.40 | 59.20 | 58.30 | 58.90 | 58.90 | - |
| Apr 24, 2024 | 58.70 | 60.20 | 58.50 | 59.10 | 59.10 | - |
| Apr 23, 2024 | 55.70 | 58.30 | 55.70 | 58.10 | 58.10 | - |
| Apr 22, 2024 | 51.90 | 56.60 | 51.90 | 56.20 | 56.20 | - |
| Apr 19, 2024 | 52.30 | 52.80 | 51.80 | 51.90 | 51.90 | - |
| Apr 18, 2024 | 52.40 | 54.30 | 52.40 | 53.00 | 53.00 | - |
| Apr 17, 2024 | 53.10 | 53.10 | 51.90 | 52.40 | 52.40 | - |
| Apr 16, 2024 | 49.35 | 53.60 | 48.45 | 53.60 | 53.60 | - |
| Apr 15, 2024 | 49.75 | 50.20 | 49.50 | 49.60 | 49.60 | - |
| Apr 12, 2024 | 52.20 | 52.30 | 50.40 | 50.40 | 50.40 | - |
| Apr 11, 2024 | 53.10 | 53.10 | 51.80 | 51.80 | 51.80 | 10 |
| Apr 10, 2024 | 52.80 | 53.80 | 52.50 | 53.00 | 53.00 | - |
| Apr 09, 2024 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| Apr 08, 2024 | 51.00 | 51.80 | 50.60 | 51.50 | 51.50 | 25 |
| Apr 05, 2024 | 49.60 | 50.90 | 49.30 | 50.80 | 50.80 | - |
| Apr 04, 2024 | 49.40 | 51.10 | 49.40 | 50.40 | 50.40 | - |
| Apr 03, 2024 | 50.50 | 50.80 | 48.80 | 48.90 | 48.90 | - |
| Apr 02, 2024 | 49.45 | 50.50 | 49.30 | 50.50 | 50.50 | - |
| Mar 28, 2024 | 49.55 | 50.30 | 49.20 | 50.10 | 50.10 | - |
| Mar 27, 2024 | 51.60 | 51.60 | 49.15 | 49.20 | 49.20 | - |
| Mar 26, 2024 | 50.60 | 52.00 | 50.60 | 51.70 | 51.70 | 250 |
| Mar 25, 2024 | 50.50 | 50.90 | 50.20 | 50.20 | 50.20 | - |
| Mar 22, 2024 | 50.80 | 51.20 | 50.20 | 50.40 | 50.40 | 20 |
| Mar 21, 2024 | 51.50 | 52.40 | 50.40 | 50.60 | 50.60 | - |
| Mar 20, 2024 | 51.40 | 52.20 | 50.80 | 51.40 | 51.40 | - |
| Mar 19, 2024 | 52.70 | 53.20 | 50.10 | 51.20 | 51.20 | - |
| Mar 18, 2024 | 53.40 | 54.30 | 52.90 | 53.20 | 53.20 | - |
| Mar 15, 2024 | 55.70 | 55.70 | 53.50 | 53.90 | 53.90 | 26 |
| Mar 14, 2024 | 56.20 | 57.00 | 55.40 | 55.60 | 55.60 | - |
| Mar 13, 2024 | 53.40 | 56.00 | 53.00 | 55.60 | 55.60 | - |
| Mar 12, 2024 | 53.60 | 54.30 | 52.90 | 53.10 | 53.10 | - |
| Mar 11, 2024 | 52.50 | 54.20 | 52.30 | 53.70 | 53.70 | - |
| Mar 08, 2024 | 54.30 | 55.00 | 52.50 | 52.90 | 52.90 | 101 |
| Mar 07, 2024 | 53.90 | 54.60 | 53.70 | 54.00 | 54.00 | - |
| Mar 06, 2024 | 51.70 | 54.20 | 51.70 | 54.20 | 54.20 | 11 |
| Mar 05, 2024 | 48.45 | 51.20 | 48.45 | 51.10 | 51.10 | - |
| Mar 04, 2024 | 47.70 | 53.80 | 46.25 | 49.90 | 49.90 | - |
| Mar 01, 2024 | 45.15 | 47.25 | 45.15 | 47.20 | 47.20 | - |
| Feb 29, 2024 | 44.25 | 45.60 | 44.15 | 44.90 | 44.90 | - |
| Feb 28, 2024 | 43.20 | 45.25 | 42.70 | 44.10 | 44.10 | - |
| Feb 27, 2024 | 41.95 | 44.00 | 41.95 | 43.10 | 43.10 | - |
| Feb 26, 2024 | 41.55 | 41.75 | 41.45 | 41.65 | 41.65 | - |
| Feb 23, 2024 | 41.05 | 42.05 | 40.15 | 41.50 | 41.50 | - |
| Feb 22, 2024 | 41.85 | 41.85 | 40.40 | 41.05 | 41.05 | - |
| Feb 21, 2024 | 41.20 | 41.35 | 40.85 | 40.85 | 40.85 | - |
| Feb 20, 2024 | 41.30 | 42.10 | 41.10 | 41.15 | 41.15 | - |
| Feb 19, 2024 | 41.70 | 41.80 | 41.60 | 41.75 | 41.75 | - |
| Feb 16, 2024 | 40.90 | 42.60 | 40.90 | 41.60 | 41.60 | - |
| Feb 15, 2024 | 39.95 | 40.95 | 39.95 | 40.80 | 40.80 | - |
| Feb 14, 2024 | 38.85 | 39.95 | 38.85 | 39.75 | 39.75 | - |
| Feb 13, 2024 | 40.20 | 40.20 | 39.10 | 39.10 | 39.10 | - |
| Feb 12, 2024 | 40.45 | 41.35 | 40.20 | 40.50 | 40.50 | - |
| Feb 09, 2024 | 40.00 | 40.65 | 39.70 | 40.30 | 40.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.