Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SLL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 46.45 | 46.70 | 45.80 | 45.80 | 45.80 | - |
| Apr 25, 2024 | 46.10 | 46.15 | 45.90 | 46.05 | 46.05 | - |
| Apr 24, 2024 | 46.80 | 46.80 | 46.15 | 46.20 | 46.20 | - |
| Apr 23, 2024 | 47.45 | 47.45 | 46.45 | 46.75 | 46.75 | - |
| Apr 22, 2024 | 47.00 | 47.35 | 46.95 | 46.95 | 46.95 | - |
| Apr 19, 2024 | 46.05 | 47.80 | 46.05 | 46.85 | 46.85 | 220 |
| Apr 18, 2024 | 47.30 | 47.30 | 46.25 | 46.80 | 46.80 | 85 |
| Apr 17, 2024 | 46.30 | 47.70 | 46.30 | 47.70 | 47.70 | 5 |
| Apr 16, 2024 | 47.35 | 47.55 | 46.50 | 46.70 | 46.70 | - |
| Apr 15, 2024 | 48.90 | 48.90 | 48.15 | 48.15 | 48.15 | 7 |
| Apr 12, 2024 | 46.65 | 48.35 | 46.55 | 48.35 | 48.35 | 300 |
| Apr 11, 2024 | 47.10 | 47.80 | 46.10 | 46.10 | 46.10 | 150 |
| Apr 10, 2024 | 45.25 | 47.00 | 45.25 | 47.00 | 47.00 | - |
| Apr 09, 2024 | 44.45 | 45.45 | 44.45 | 45.20 | 45.20 | 250 |
| Apr 08, 2024 | 45.50 | 45.50 | 44.55 | 44.70 | 44.70 | 75 |
| Apr 05, 2024 | 44.20 | 44.50 | 44.00 | 44.50 | 44.50 | 35 |
| Apr 04, 2024 | 44.70 | 44.70 | 44.50 | 44.50 | 44.50 | 34 |
| Apr 03, 2024 | 44.70 | 44.70 | 44.55 | 44.55 | 44.55 | - |
| Apr 02, 2024 | 43.80 | 45.55 | 43.80 | 45.55 | 45.55 | 55 |
| Mar 28, 2024 | 44.85 | 44.85 | 44.25 | 44.25 | 44.25 | 100 |
| Mar 27, 2024 | 45.00 | 45.00 | 44.85 | 44.85 | 44.85 | - |
| Mar 26, 2024 | 44.95 | 44.95 | 44.75 | 44.80 | 44.80 | 12 |
| Mar 25, 2024 | 45.55 | 45.55 | 44.45 | 44.60 | 44.60 | 290 |
| Mar 22, 2024 | 43.20 | 44.45 | 43.20 | 44.45 | 44.45 | 4 |
| Mar 21, 2024 | 43.50 | 44.30 | 43.50 | 43.60 | 43.60 | 307 |
| Mar 20, 2024 | 41.95 | 44.00 | 41.95 | 43.10 | 43.10 | 300 |
| Mar 19, 2024 | 41.40 | 41.55 | 41.40 | 41.55 | 41.55 | - |
| Mar 18, 2024 | 41.30 | 41.55 | 41.30 | 41.55 | 41.55 | - |
| Mar 15, 2024 | 41.30 | 41.40 | 41.30 | 41.40 | 41.40 | - |
| Mar 14, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 13, 2024 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | - |
| Mar 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 11, 2024 | 40.85 | 40.85 | 40.50 | 40.50 | 40.50 | 75 |
| Mar 08, 2024 | 41.90 | 41.90 | 41.20 | 41.20 | 41.20 | - |
| Mar 07, 2024 | 41.25 | 41.95 | 41.25 | 41.95 | 41.95 | - |
| Mar 06, 2024 | 41.15 | 41.55 | 41.15 | 41.55 | 41.55 | - |
| Mar 05, 2024 | 41.15 | 41.30 | 41.15 | 41.30 | 41.30 | - |
| Mar 04, 2024 | 41.65 | 42.00 | 41.35 | 41.35 | 41.35 | - |
| Mar 01, 2024 | 41.55 | 42.00 | 41.55 | 42.00 | 42.00 | 6 |
| Feb 29, 2024 | 41.05 | 41.35 | 41.05 | 41.35 | 41.35 | - |
| Feb 28, 2024 | 41.40 | 41.70 | 41.40 | 41.70 | 41.70 | - |
| Feb 27, 2024 | 41.55 | 41.55 | 41.35 | 41.35 | 41.35 | - |
| Feb 26, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Feb 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 22, 2024 | 41.40 | 42.30 | 41.40 | 42.30 | 42.30 | - |
| Feb 21, 2024 | 41.70 | 41.70 | 41.55 | 41.55 | 41.55 | - |
| Feb 20, 2024 | 41.90 | 41.90 | 41.65 | 41.65 | 41.65 | 25 |
| Feb 19, 2024 | 41.95 | 42.40 | 41.95 | 42.40 | 42.40 | 55 |
| Feb 16, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - |
| Feb 15, 2024 | 41.25 | 41.80 | 41.25 | 41.80 | 41.80 | - |
| Feb 14, 2024 | 41.25 | 41.50 | 41.25 | 41.35 | 41.35 | - |
| Feb 13, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Feb 12, 2024 | 42.05 | 42.05 | 41.65 | 41.65 | 41.65 | 1 |
| Feb 09, 2024 | 41.85 | 41.90 | 41.85 | 41.90 | 41.90 | - |
| Feb 08, 2024 | 42.50 | 42.50 | 41.95 | 42.10 | 42.10 | - |
| Feb 07, 2024 | 43.20 | 43.20 | 42.25 | 42.25 | 42.25 | - |
| Feb 06, 2024 | 42.65 | 43.40 | 42.65 | 43.40 | 43.40 | - |
| Feb 05, 2024 | 43.30 | 43.70 | 42.70 | 42.80 | 42.80 | 61 |
| Feb 02, 2024 | 43.95 | 44.50 | 43.60 | 43.60 | 43.60 | - |
| Feb 01, 2024 | 43.35 | 44.25 | 43.30 | 44.20 | 44.20 | 40 |
| Jan 31, 2024 | 43.55 | 44.20 | 43.50 | 44.15 | 44.15 | 18 |
| Jan 30, 2024 | 45.15 | 45.15 | 43.60 | 43.90 | 43.90 | 35 |
| Jan 29, 2024 | 46.15 | 46.15 | 45.00 | 45.00 | 45.00 | - |
| Jan 26, 2024 | 44.35 | 46.10 | 44.35 | 46.10 | 46.10 | 2 |
| Jan 25, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Jan 24, 2024 | 44.35 | 44.70 | 44.10 | 44.70 | 44.70 | 115 |
| Jan 23, 2024 | 43.75 | 43.90 | 43.65 | 43.90 | 43.90 | 12 |
| Jan 22, 2024 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - |
| Jan 19, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Jan 18, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 20 |
| Jan 17, 2024 | 43.20 | 43.20 | 42.75 | 42.75 | 42.75 | - |
| Jan 16, 2024 | 43.30 | 43.75 | 43.30 | 43.65 | 43.65 | 210 |
| Jan 15, 2024 | 43.35 | 43.70 | 43.00 | 43.00 | 43.00 | 50 |
| Jan 12, 2024 | 42.30 | 43.50 | 42.25 | 43.50 | 43.50 | 80 |
| Jan 11, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Jan 10, 2024 | 42.45 | 42.70 | 42.45 | 42.70 | 42.70 | - |
| Jan 09, 2024 | 43.95 | 43.95 | 43.10 | 43.10 | 43.10 | 3 |
| Jan 08, 2024 | 44.10 | 44.10 | 43.35 | 43.35 | 43.35 | 150 |
| Jan 05, 2024 | 42.95 | 43.65 | 42.95 | 43.65 | 43.65 | - |
| Jan 04, 2024 | 42.20 | 43.05 | 42.20 | 43.05 | 43.05 | 6 |
| Jan 03, 2024 | 42.75 | 42.90 | 42.75 | 42.90 | 42.90 | - |
| Jan 02, 2024 | 43.85 | 44.35 | 43.85 | 44.35 | 44.35 | - |
| Dec 29, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Dec 28, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Dec 27, 2023 | 42.50 | 43.60 | 42.50 | 43.60 | 43.60 | - |
| Dec 22, 2023 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | - |
| Dec 21, 2023 | 42.50 | 42.85 | 42.50 | 42.85 | 42.85 | - |
| Dec 20, 2023 | 42.40 | 43.15 | 42.40 | 42.70 | 42.70 | 81 |
| Dec 19, 2023 | 42.85 | 42.85 | 42.65 | 42.65 | 42.65 | - |
| Dec 18, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Dec 15, 2023 | 41.35 | 42.10 | 41.35 | 42.10 | 42.10 | - |
| Dec 14, 2023 | 41.05 | 41.50 | 41.05 | 41.20 | 41.20 | 12 |
| Dec 13, 2023 | 39.85 | 40.05 | 39.85 | 40.05 | 40.05 | - |
| Dec 12, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Dec 11, 2023 | 40.40 | 41.05 | 40.40 | 40.95 | 40.95 | - |
| Dec 08, 2023 | 40.65 | 40.75 | 40.65 | 40.75 | 40.75 | - |
| Dec 07, 2023 | 40.55 | 40.95 | 40.55 | 40.95 | 40.95 | 100 |
| Dec 06, 2023 | 41.05 | 41.05 | 40.85 | 40.85 | 40.85 | - |
| Dec 05, 2023 | 39.90 | 41.35 | 39.90 | 40.85 | 40.85 | 417 |
| Dec 04, 2023 | 41.05 | 41.05 | 40.45 | 40.45 | 40.45 | - |
| *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.