Seadrill Limited (P4F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 45.88 | 45.46 | 44.58 | 45.04 | 45.04 | 1 |
| 24 May 2024 | 45.88 | 45.88 | 44.60 | 45.08 | 45.08 | - |
| 23 May 2024 | 45.68 | 45.68 | 44.92 | 45.08 | 45.08 | - |
| 22 May 2024 | 46.78 | 46.78 | 45.06 | 45.64 | 45.64 | - |
| 21 May 2024 | 46.80 | 46.80 | 45.32 | 45.32 | 45.32 | - |
| 20 May 2024 | 46.98 | 47.60 | 46.98 | 47.60 | 47.60 | - |
| 17 May 2024 | 47.14 | 47.48 | 47.14 | 47.28 | 47.28 | 1 |
| 16 May 2024 | 45.78 | 45.78 | 44.08 | 45.76 | 45.76 | - |
| 15 May 2024 | 46.42 | 46.42 | 44.86 | 44.86 | 44.86 | - |
| 14 May 2024 | 45.90 | 45.90 | 44.08 | 44.08 | 44.08 | - |
| 13 May 2024 | 45.48 | 45.48 | 43.88 | 43.94 | 43.94 | - |
| 10 May 2024 | 47.14 | 47.14 | 45.56 | 45.64 | 45.64 | - |
| 09 May 2024 | 46.50 | 46.94 | 46.50 | 46.94 | 46.94 | - |
| 08 May 2024 | 46.34 | 46.34 | 44.78 | 44.78 | 44.78 | - |
| 07 May 2024 | 45.88 | 45.88 | 44.48 | 44.48 | 44.48 | - |
| 06 May 2024 | 45.46 | 45.46 | 44.10 | 44.66 | 44.66 | - |
| 03 May 2024 | 44.66 | 44.66 | 42.84 | 43.56 | 43.56 | - |
| 02 May 2024 | 43.84 | 43.84 | 41.74 | 41.76 | 41.76 | - |
| 30 Apr 2024 | 45.74 | 45.74 | 44.10 | 44.10 | 44.10 | - |
| 29 Apr 2024 | 45.76 | 45.76 | 44.32 | 44.32 | 44.32 | - |
| 26 Apr 2024 | 43.78 | 44.32 | 43.78 | 44.32 | 44.32 | - |
| 25 Apr 2024 | 44.26 | 44.38 | 44.16 | 44.38 | 44.38 | - |
| 24 Apr 2024 | 45.34 | 45.34 | 44.56 | 44.56 | 44.56 | - |
| 23 Apr 2024 | 44.82 | 44.82 | 44.32 | 44.32 | 44.32 | - |
| 22 Apr 2024 | 44.48 | 44.48 | 44.12 | 44.20 | 44.20 | - |
| 19 Apr 2024 | 43.88 | 44.28 | 43.88 | 44.28 | 44.28 | - |
| 18 Apr 2024 | 44.52 | 44.62 | 44.52 | 44.62 | 44.62 | - |
| 17 Apr 2024 | 45.96 | 46.38 | 45.76 | 45.76 | 45.76 | 1 |
| 16 Apr 2024 | 46.22 | 46.22 | 45.92 | 45.92 | 45.92 | - |
| 15 Apr 2024 | 46.22 | 46.66 | 46.22 | 46.66 | 46.66 | - |
| 12 Apr 2024 | 47.04 | 47.64 | 47.04 | 47.64 | 47.64 | - |
| 11 Apr 2024 | 47.12 | 47.48 | 47.12 | 47.14 | 47.14 | - |
| 10 Apr 2024 | 46.22 | 46.26 | 45.90 | 45.90 | 45.90 | - |
| 09 Apr 2024 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | - |
| 08 Apr 2024 | 46.88 | 46.88 | 46.42 | 46.44 | 46.44 | - |
| 05 Apr 2024 | 46.14 | 46.30 | 46.12 | 46.12 | 46.12 | - |
| 04 Apr 2024 | 46.98 | 46.98 | 46.40 | 46.40 | 46.40 | - |
| 03 Apr 2024 | 45.48 | 45.48 | 45.12 | 45.26 | 45.26 | - |
| 02 Apr 2024 | 44.90 | 44.90 | 44.32 | 44.32 | 44.32 | - |
| 28 Mar 2024 | 44.25 | 45.85 | 44.25 | 45.85 | 45.85 | - |
| 27 Mar 2024 | 43.75 | 45.35 | 43.75 | 45.35 | 45.35 | - |
| 26 Mar 2024 | 43.95 | 45.25 | 43.65 | 43.65 | 43.65 | - |
| 25 Mar 2024 | 43.65 | 45.00 | 43.65 | 44.00 | 44.00 | - |
| 22 Mar 2024 | 44.10 | 45.15 | 43.30 | 43.30 | 43.30 | - |
| 21 Mar 2024 | 43.65 | 45.80 | 43.65 | 43.75 | 43.75 | - |
| 20 Mar 2024 | 43.95 | 45.35 | 43.50 | 43.50 | 43.50 | - |
| 19 Mar 2024 | 43.65 | 45.05 | 43.65 | 43.80 | 43.80 | - |
| 18 Mar 2024 | 42.90 | 44.65 | 42.90 | 43.40 | 43.40 | - |
| 15 Mar 2024 | 44.65 | 44.65 | 43.25 | 43.25 | 43.25 | - |
| 14 Mar 2024 | 42.00 | 43.85 | 42.00 | 43.60 | 43.60 | - |
| 13 Mar 2024 | 41.35 | 42.80 | 41.35 | 41.85 | 41.85 | - |
| 12 Mar 2024 | 41.00 | 42.85 | 41.00 | 41.05 | 41.05 | - |
| 11 Mar 2024 | 40.80 | 42.10 | 40.60 | 40.60 | 40.60 | - |
| 08 Mar 2024 | 40.05 | 41.75 | 40.05 | 41.75 | 41.75 | - |
| 07 Mar 2024 | 38.85 | 41.30 | 38.85 | 41.30 | 41.30 | - |
| 06 Mar 2024 | 38.80 | 40.55 | 38.80 | 40.55 | 40.55 | - |
| 05 Mar 2024 | 39.25 | 40.20 | 39.25 | 40.15 | 40.15 | - |
| 04 Mar 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - |
| 01 Mar 2024 | 37.30 | 38.70 | 37.30 | 38.70 | 38.70 | 1 |
| 29 Feb 2024 | 37.30 | 38.20 | 36.10 | 36.10 | 36.10 | - |
| 28 Feb 2024 | 38.00 | 38.45 | 38.00 | 38.45 | 38.45 | - |
| 27 Feb 2024 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | - |
| 26 Feb 2024 | 37.85 | 38.85 | 37.85 | 38.65 | 38.65 | - |
| 23 Feb 2024 | 38.55 | 39.65 | 38.55 | 39.15 | 39.15 | - |
| 22 Feb 2024 | 37.15 | 38.30 | 37.15 | 38.20 | 38.20 | 3 |
| 21 Feb 2024 | 36.50 | 37.40 | 36.50 | 37.40 | 37.40 | - |
| 20 Feb 2024 | 37.70 | 38.65 | 37.70 | 37.90 | 37.90 | - |
| 19 Feb 2024 | 37.65 | 38.80 | 37.65 | 38.80 | 38.80 | - |
| 16 Feb 2024 | 37.85 | 38.90 | 37.85 | 38.45 | 38.45 | - |
| 15 Feb 2024 | 38.15 | 39.40 | 38.15 | 38.30 | 38.30 | 12 |
| 14 Feb 2024 | 38.65 | 39.80 | 38.65 | 39.75 | 39.75 | - |
| 13 Feb 2024 | 38.90 | 39.90 | 38.90 | 39.85 | 39.85 | - |
| 12 Feb 2024 | 38.75 | 40.60 | 38.75 | 40.60 | 40.60 | - |
| 09 Feb 2024 | 38.80 | 40.10 | 38.80 | 40.10 | 40.10 | - |
| 08 Feb 2024 | 38.00 | 39.40 | 38.00 | 39.05 | 39.05 | - |
| 07 Feb 2024 | 38.45 | 39.55 | 38.45 | 39.55 | 39.55 | - |
| 06 Feb 2024 | 36.95 | 38.80 | 36.95 | 38.80 | 38.80 | - |
| 05 Feb 2024 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | - |
| 02 Feb 2024 | 38.05 | 39.10 | 38.05 | 38.35 | 38.35 | - |
| 01 Feb 2024 | 38.25 | 39.85 | 38.25 | 39.85 | 39.85 | - |
| 31 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 30 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 29 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 24 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 23 Jan 2024 | 41.20 | 41.20 | 40.55 | 40.55 | 40.55 | 100 |
| 22 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 19 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 18 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 17 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 15 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 12 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 11 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 10 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 09 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 08 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 05 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 04 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.