Canada markets open in 9 hours 24 minutes

Subsea 7 SA (SOC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
17.18-0.24 (-1.38%)
At close: 07:30PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202417.3717.3917.1817.1817.18-
Jun 24, 202417.2717.4217.1817.4217.42-
Jun 21, 202417.2817.3317.2817.3017.30-
Jun 20, 202416.8017.2516.8017.2417.24-
Jun 19, 202416.8317.0716.7616.7616.76-
Jun 18, 202416.6416.8116.5016.8116.81-
Jun 17, 202416.5816.5816.2316.5116.51-
Jun 14, 202416.6816.6816.3216.4616.46-
Jun 13, 202416.8516.8516.5216.6116.61-
Jun 12, 202416.4717.0116.4716.7416.745
Jun 11, 202416.5816.5816.2716.3316.33-
Jun 10, 202416.0416.5316.0416.5316.53-
Jun 07, 202416.3616.3616.1616.1616.16-
Jun 06, 202416.3016.4216.3016.3416.34-
Jun 05, 202416.0716.3616.0716.3416.34-
Jun 04, 202416.6216.6215.9415.9415.94-
Jun 03, 202417.3317.3316.6016.6016.60-
May 31, 202416.6517.0316.6516.9316.93-
May 30, 202416.5817.1216.5816.7816.78-
May 29, 202416.5016.7416.4316.4316.43-
May 28, 202416.4916.5616.3516.5616.56-
May 27, 202415.9916.4815.9916.4816.48-
May 24, 202415.8416.0615.8416.0016.00-
May 23, 202416.0616.0815.9315.9315.93-
May 22, 202416.3116.3216.0116.0216.02-
May 21, 202416.2116.2816.1016.2816.28-
May 20, 202416.1716.2016.1716.1816.18-
May 17, 202416.0316.1316.0216.1316.13-
May 16, 202415.9016.1115.9016.0516.05-
May 15, 202415.8416.1215.7615.8715.87100
May 14, 202416.0316.1715.7815.7815.78300
May 13, 202415.9116.0115.9116.0116.01-
May 10, 202415.7415.9415.7415.9115.91-
May 09, 202415.6015.7015.5815.7015.70-
May 08, 202415.5815.7015.5615.5615.56-
May 07, 202415.3815.6515.3815.6515.65-
May 06, 202415.0615.4415.0615.4115.41-
May 06, 20243 Dividend
May 03, 202415.3415.4715.3215.3212.32-
May 02, 202415.0315.3014.8515.2912.30-
Apr 30, 202415.2215.4414.9914.9912.05-
Apr 29, 202415.3615.3615.1815.2312.25-
Apr 26, 202415.3815.3815.2615.3012.30-
Apr 25, 202414.7215.2214.7215.2212.24-
Apr 24, 202415.0615.0614.7414.7411.85-
Apr 23, 202414.8714.9614.8714.9612.03-
Apr 22, 202414.9614.9614.7614.8311.93-
Apr 19, 202414.9914.9914.8414.8411.93-
Apr 18, 202415.1515.1514.9814.9812.05-
Apr 17, 202414.9515.2014.9515.1112.15-
Apr 16, 202415.3015.3614.9815.0512.10-
Apr 15, 202415.7815.7815.4115.4112.39-
Apr 12, 202415.5415.7415.5415.6912.62-
Apr 11, 202415.3915.6215.3015.4512.42-
Apr 10, 202415.4115.4115.0315.0312.09-
Apr 09, 202415.2915.4815.2915.3412.34-
Apr 08, 202415.1715.4115.1715.3112.31-
Apr 05, 202415.0815.1915.0615.1912.22-
Apr 04, 202415.3415.4815.3115.3112.31-
Apr 03, 202415.1215.3315.1215.3312.33-
Apr 02, 202414.7615.1414.7615.1312.17-
Mar 28, 202414.7314.7514.6914.7311.84-
Mar 27, 202414.7214.7314.6314.7311.84-
Mar 26, 202414.7314.8214.6814.7211.84-
Mar 25, 202414.6314.7614.6314.7411.85-
Mar 22, 202414.6214.6614.5814.5811.72-
Mar 21, 202415.0615.0614.6514.7011.83-
Mar 20, 202414.8214.9814.8214.9812.04-
Mar 19, 202414.7414.9114.7414.8111.91-
Mar 18, 202414.5014.8114.5014.7711.88-
Mar 15, 202414.1014.7014.1014.5311.69340
Mar 14, 202414.1014.2214.0714.1311.36-
Mar 13, 202413.9014.1013.8914.1011.34-
Mar 12, 202413.8913.9713.8913.8911.17-
Mar 11, 202413.7413.8313.7413.8111.11-
Mar 08, 202413.9914.0613.7813.7811.08-
Mar 07, 202413.8114.0313.8113.9811.25-
Mar 06, 202413.7013.8013.7013.7811.09-
Mar 05, 202413.7413.8113.7013.7011.02-
Mar 04, 202413.7413.9813.7413.8811.16-
Mar 01, 202413.5914.0413.5913.9011.18-
Feb 29, 202412.7713.4812.7713.4810.84-
Feb 28, 202412.7012.8012.6112.8010.29-
Feb 27, 202412.7312.9412.6512.7210.23-
Feb 26, 202412.4112.7012.4012.7010.22-
Feb 23, 202412.4812.4812.3412.349.92-
Feb 22, 202412.3312.4312.3312.439.99-
Feb 21, 202412.1512.2212.0912.229.82-
Feb 20, 202412.4512.4512.1112.139.7510
Feb 19, 202412.3512.4912.3512.4810.04-
Feb 16, 202412.2812.4012.2712.389.95-
Feb 15, 202412.3212.3212.1112.279.86-
Feb 14, 202412.1912.3012.1912.279.87-
Feb 13, 202412.3212.4712.1712.179.79-
Feb 12, 202412.1112.3612.1112.369.94-
Feb 09, 202411.8311.9011.8311.909.57-
Feb 08, 202411.8111.8411.7811.849.52-
Feb 07, 202412.1612.1611.7711.779.47-
Feb 06, 202412.0212.1311.9912.139.75-
Feb 05, 202412.3612.3611.9011.949.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...