UK markets close in 5 hours 32 minutes

Western Bulk Chartering AS (7EJ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3200+0.0600 (+2.65%)
As of 11:37AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.22002.32002.17002.32002.3200-
25 Jun 20242.25002.26002.19002.26002.2600-
24 Jun 20242.26002.26002.22002.26002.2600-
21 Jun 20242.27002.31002.24002.31002.3100-
20 Jun 20242.24002.24002.18002.24002.2400-
19 Jun 20242.30002.30002.19002.24002.2400-
18 Jun 20242.32002.33002.16002.33002.3300-
17 Jun 20242.30002.32002.26002.31002.3100-
14 Jun 20242.26002.33002.26002.33002.3300-
13 Jun 20242.22002.34002.22002.29002.2900-
12 Jun 20242.17002.27002.17002.27002.2700-
11 Jun 20242.20002.21002.15002.15002.1500-
10 Jun 20242.20002.24002.20002.20002.2000-
07 Jun 20242.18002.24002.18002.23002.2300-
06 Jun 20242.19002.21002.19002.21002.2100-
05 Jun 20242.18002.22002.18002.21002.2100-
04 Jun 20242.20002.23002.20002.21002.2100-
03 Jun 20242.20002.27002.20002.23002.2300-
31 May 20242.17002.29002.17002.24002.2400-
30 May 20242.16002.23002.16002.22002.2200-
29 May 20242.15002.23002.15002.19002.1900-
28 May 20242.16002.19002.14002.16002.1600-
27 May 20242.10002.10002.10002.10002.1000-
24 May 20242.21002.21002.07002.12002.1200-
23 May 20242.19002.24002.17002.24002.2400-
22 May 20242.18002.30002.18002.21002.2100-
21 May 20242.13002.22002.13002.22002.2200-
20 May 20242.13002.14002.13002.13002.1300-
17 May 20242.13002.13002.13002.13002.1300-
16 May 20242.11002.12002.11002.12002.1200-
15 May 20242.12002.15002.12002.13002.1300-
14 May 20242.09002.16002.09002.15002.1500-
13 May 20242.13002.18002.09002.09002.0900-
10 May 20242.09002.15002.09002.15002.1500-
09 May 20242.08002.08002.08002.08002.0800-
08 May 20242.14002.14002.06002.14002.1400-
07 May 20242.15002.15002.08002.14002.1400-
06 May 20242.16002.23002.10002.16002.1600-
03 May 20242.10002.22002.09002.19002.1900-
02 May 20242.09002.15002.03002.14002.1400-
30 Apr 20242.05002.13002.05002.11002.1100-
29 Apr 20241.97002.08001.97002.05002.0500-
26 Apr 20241.91001.99501.85001.98501.9850-
25 Apr 20241.92001.95001.91001.91001.9100-
24 Apr 20241.91001.95001.91001.92001.9200-
23 Apr 20241.90501.94001.85501.93001.9300-
22 Apr 20241.89501.95501.84501.93001.9300-
19 Apr 20241.81001.94001.81001.90001.9000-
18 Apr 20242.01002.04001.85501.85501.8550-
17 Apr 20242.03002.10002.00002.00002.0000-
16 Apr 20242.07002.11002.07002.07002.0700-
15 Apr 20242.08002.15002.08002.14002.1400-
12 Apr 20242.11002.15002.09002.12002.1200-
11 Apr 20242.08002.14002.08002.14002.1400-
10 Apr 20242.07002.13002.07002.11002.1100-
09 Apr 20242.12002.14002.08002.09002.0900-
08 Apr 20242.07002.13002.07002.13002.1300-
05 Apr 20242.05002.12002.05002.07002.0700-
04 Apr 20242.12002.12002.06002.09002.0900-
03 Apr 20242.10002.13002.04002.11002.1100-
02 Apr 20242.03002.14002.03002.11002.1100-
28 Mar 20242.04502.04502.04502.04502.0450-
27 Mar 20242.10002.10002.05002.05002.0500-
26 Mar 20242.06502.14502.04502.14502.1450-
25 Mar 20242.09002.09001.99201.99601.9960-
22 Mar 20242.07002.13002.07002.12502.1250-
21 Mar 20242.08002.13502.08002.10502.1050-
20 Mar 20242.05002.16502.05002.09502.0950-
19 Mar 20242.00502.08002.00502.06002.0600-
18 Mar 20242.00002.04501.97402.01002.0100-
15 Mar 20241.91802.01501.91802.01502.0150-
14 Mar 20242.00502.02001.92001.92001.9200-
13 Mar 20242.00502.02001.85402.02002.0200-
12 Mar 20242.03502.06501.98602.03502.0350-
11 Mar 20242.08002.21502.01502.06002.0600200
08 Mar 20242.00502.16502.00502.09002.0900-
07 Mar 20242.00002.04502.00002.01002.0100-
06 Mar 20241.99402.02501.99402.02502.0250-
05 Mar 20242.03502.03502.02002.02502.0250-
04 Mar 20242.07002.08502.04002.06502.0650-
01 Mar 20242.03002.10002.02502.07502.0750-
29 Feb 20242.10002.10502.05502.06002.0600-
28 Feb 20242.02502.13502.02502.13502.1350-
27 Feb 20242.03002.07002.03002.06002.0600-
26 Feb 20242.02002.08002.02002.05002.0500-
23 Feb 20242.09502.09502.02002.02002.0200-
22 Feb 20242.05502.17502.05502.10002.1000-
21 Feb 20242.04502.08002.04502.08002.0800-
20 Feb 20242.03002.11002.03002.07002.0700-
19 Feb 20242.09502.13002.04002.06002.0600-
16 Feb 20242.15002.15002.09502.09502.0950-
15 Feb 20242.18002.18502.11502.18502.1850-
14 Feb 20242.15002.21502.15002.21502.2150-
13 Feb 20242.23002.27002.23002.25002.2500-
12 Feb 20242.23002.27502.23002.26502.2650-
09 Feb 20242.22002.26002.22002.26002.2600-
08 Feb 20242.23002.26502.23002.25502.2550-
07 Feb 20242.27502.28002.25502.27002.2700-
06 Feb 20242.22502.30002.22502.30002.3000-
05 Feb 20242.22502.26002.22502.25002.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...