Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SLL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:09PM CEST
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | 325 |
| Sept 10, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Sept 09, 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | - |
| Sept 06, 2024 | 31.10 | 31.10 | 30.45 | 30.45 | 30.45 | 1,000 |
| Sept 05, 2024 | 31.05 | 31.85 | 31.05 | 31.85 | 31.85 | 100 |
| Sept 04, 2024 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | - |
| Sept 03, 2024 | 32.25 | 32.30 | 31.35 | 31.35 | 31.35 | 100 |
| Sept 02, 2024 | 32.85 | 32.85 | 32.10 | 32.15 | 32.15 | - |
| Aug 30, 2024 | 31.80 | 32.40 | 31.80 | 32.35 | 32.35 | 100 |
| Aug 29, 2024 | 30.85 | 32.10 | 30.80 | 32.10 | 32.10 | - |
| Aug 28, 2024 | 31.50 | 31.50 | 30.85 | 30.85 | 30.85 | - |
| Aug 27, 2024 | 32.10 | 32.20 | 31.45 | 31.45 | 31.45 | - |
| Aug 26, 2024 | 30.85 | 31.95 | 30.85 | 31.95 | 31.95 | - |
| Aug 23, 2024 | 30.45 | 30.90 | 30.45 | 30.80 | 30.80 | - |
| Aug 22, 2024 | 32.85 | 32.85 | 30.35 | 30.50 | 30.50 | 812 |
| Aug 21, 2024 | 33.05 | 33.35 | 33.05 | 33.35 | 33.35 | - |
| Aug 20, 2024 | 33.70 | 33.95 | 33.65 | 33.70 | 33.70 | - |
| Aug 19, 2024 | 33.05 | 34.35 | 33.05 | 34.10 | 34.10 | - |
| Aug 16, 2024 | 33.45 | 33.45 | 33.15 | 33.15 | 33.15 | - |
| Aug 15, 2024 | 33.30 | 33.55 | 32.95 | 33.55 | 33.55 | - |
| Aug 14, 2024 | 33.60 | 33.60 | 33.45 | 33.45 | 33.45 | 29 |
| Aug 13, 2024 | 34.00 | 34.05 | 33.55 | 33.55 | 33.55 | 70 |
| Aug 12, 2024 | 34.45 | 34.45 | 33.95 | 34.15 | 34.15 | 100 |
| Aug 09, 2024 | 34.15 | 34.25 | 34.15 | 34.25 | 34.25 | - |
| Aug 08, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Aug 07, 2024 | 33.65 | 33.85 | 33.65 | 33.85 | 33.85 | - |
| Aug 06, 2024 | 33.45 | 33.85 | 33.20 | 33.70 | 33.70 | - |
| Aug 05, 2024 | 33.75 | 33.80 | 32.70 | 33.35 | 33.35 | 615 |
| Aug 02, 2024 | 35.85 | 36.00 | 34.95 | 34.95 | 34.95 | - |
| Aug 01, 2024 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | - |
| Jul 31, 2024 | 36.05 | 36.60 | 35.90 | 36.60 | 36.60 | - |
| Jul 30, 2024 | 35.55 | 36.15 | 35.50 | 35.90 | 35.90 | - |
| Jul 29, 2024 | 35.75 | 35.80 | 35.70 | 35.80 | 35.80 | - |
| Jul 26, 2024 | 35.25 | 36.10 | 35.25 | 35.90 | 35.90 | - |
| Jul 25, 2024 | 35.30 | 35.80 | 35.00 | 35.80 | 35.80 | 150 |
| Jul 24, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Jul 23, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jul 22, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Jul 19, 2024 | 36.65 | 36.85 | 36.65 | 36.85 | 36.85 | - |
| Jul 18, 2024 | 36.15 | 36.65 | 36.15 | 36.65 | 36.65 | 32 |
| Jul 17, 2024 | 35.40 | 36.25 | 35.40 | 36.25 | 36.25 | - |
| Jul 16, 2024 | 35.70 | 36.10 | 35.70 | 36.10 | 36.10 | 10 |
| Jul 15, 2024 | 36.35 | 36.35 | 36.05 | 36.05 | 36.05 | - |
| Jul 12, 2024 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | - |
| Jul 11, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jul 10, 2024 | 35.95 | 36.40 | 35.95 | 36.15 | 36.15 | 50 |
| Jul 09, 2024 | 37.15 | 37.15 | 36.05 | 36.15 | 36.15 | 175 |
| Jul 08, 2024 | 37.45 | 37.45 | 37.25 | 37.25 | 37.25 | - |
| Jul 05, 2024 | 37.65 | 38.00 | 37.65 | 38.00 | 38.00 | 15 |
| Jul 04, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jul 03, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jul 02, 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | - |
| Jul 01, 2024 | 38.00 | 38.00 | 37.45 | 37.45 | 37.45 | - |
| Jun 28, 2024 | 37.40 | 37.70 | 37.40 | 37.70 | 37.70 | - |
| Jun 27, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Jun 26, 2024 | 37.40 | 37.90 | 37.40 | 37.90 | 37.90 | - |
| Jun 25, 2024 | 37.65 | 37.65 | 37.50 | 37.50 | 37.50 | - |
| Jun 24, 2024 | 37.20 | 37.70 | 37.20 | 37.65 | 37.65 | 60 |
| Jun 21, 2024 | 37.85 | 38.05 | 37.85 | 38.05 | 38.05 | - |
| Jun 20, 2024 | 37.10 | 38.15 | 37.10 | 38.15 | 38.15 | 175 |
| Jun 19, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Jun 18, 2024 | 37.65 | 37.80 | 37.65 | 37.80 | 37.80 | - |
| Jun 17, 2024 | 37.20 | 37.25 | 37.20 | 37.25 | 37.25 | - |
| Jun 14, 2024 | 37.95 | 38.00 | 37.30 | 37.30 | 37.30 | 21 |
| Jun 13, 2024 | 37.95 | 38.60 | 37.95 | 38.60 | 38.60 | 16 |
| Jun 12, 2024 | 37.25 | 37.95 | 37.25 | 37.95 | 37.95 | - |
| Jun 11, 2024 | 37.60 | 37.80 | 37.50 | 37.50 | 37.50 | - |
| Jun 10, 2024 | 37.40 | 37.70 | 36.75 | 37.65 | 37.65 | 400 |
| Jun 07, 2024 | 37.15 | 37.45 | 36.90 | 37.10 | 37.10 | 52 |
| Jun 06, 2024 | 37.50 | 37.65 | 37.20 | 37.30 | 37.30 | 100 |
| Jun 05, 2024 | 38.15 | 38.15 | 37.35 | 37.35 | 37.35 | - |
| Jun 04, 2024 | 39.05 | 39.05 | 38.10 | 38.10 | 38.10 | - |
| Jun 03, 2024 | 39.45 | 40.20 | 39.00 | 39.00 | 39.00 | 1,130 |
| May 31, 2024 | 39.55 | 39.55 | 39.05 | 39.05 | 39.05 | - |
| May 30, 2024 | 39.80 | 39.95 | 39.55 | 39.55 | 39.55 | 114 |
| May 29, 2024 | 39.80 | 40.05 | 39.75 | 39.80 | 39.80 | 100 |
| May 28, 2024 | 40.55 | 40.55 | 39.80 | 40.05 | 40.05 | 10 |
| May 27, 2024 | 39.85 | 40.45 | 38.75 | 40.25 | 40.25 | 123 |
| May 24, 2024 | 42.85 | 42.85 | 39.55 | 39.55 | 39.55 | 115 |
| May 23, 2024 | 46.10 | 46.10 | 42.30 | 43.20 | 43.20 | 4 |
| May 22, 2024 | 45.80 | 46.60 | 45.80 | 45.85 | 45.85 | - |
| May 21, 2024 | 45.05 | 46.15 | 45.05 | 45.80 | 45.80 | - |
| May 20, 2024 | 44.85 | 45.85 | 44.85 | 45.35 | 45.35 | 85 |
| May 17, 2024 | 44.25 | 45.15 | 44.25 | 45.10 | 45.10 | - |
| May 16, 2024 | 44.05 | 44.95 | 44.00 | 44.95 | 44.95 | - |
| May 15, 2024 | 44.60 | 44.85 | 44.25 | 44.25 | 44.25 | - |
| May 14, 2024 | 43.55 | 44.70 | 43.55 | 44.65 | 44.65 | - |
| May 13, 2024 | 44.25 | 44.25 | 43.90 | 44.15 | 44.15 | 10 |
| May 10, 2024 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | - |
| May 09, 2024 | 42.60 | 43.50 | 42.55 | 43.50 | 43.50 | 76 |
| May 08, 2024 | 42.45 | 42.90 | 42.45 | 42.80 | 42.80 | 6 |
| May 07, 2024 | 42.85 | 42.85 | 42.00 | 42.45 | 42.45 | - |
| May 06, 2024 | 42.05 | 42.45 | 42.05 | 42.45 | 42.45 | 10 |
| May 03, 2024 | 42.65 | 42.70 | 42.25 | 42.60 | 42.60 | 250 |
| May 02, 2024 | 43.25 | 43.25 | 42.55 | 42.75 | 42.75 | - |
| May 02, 2024 | 2 Dividend | |||||
| Apr 30, 2024 | 45.70 | 46.00 | 45.70 | 46.00 | 44.00 | - |
| Apr 29, 2024 | 45.70 | 46.00 | 45.70 | 45.80 | 43.81 | 160 |
| Apr 26, 2024 | 46.45 | 46.70 | 45.80 | 45.80 | 43.81 | - |
| Apr 25, 2024 | 46.10 | 46.15 | 45.90 | 46.05 | 44.05 | - |
| *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.