Sea Limited (931.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 61.60 | 61.80 | 61.60 | 61.60 | 61.60 | 42 |
| 08 May 2024 | 60.50 | 62.00 | 59.60 | 62.00 | 62.00 | 42 |
| 07 May 2024 | 61.10 | 61.60 | 60.80 | 60.80 | 60.80 | 222 |
| 06 May 2024 | 62.10 | 62.10 | 61.10 | 61.40 | 61.40 | 37 |
| 03 May 2024 | 59.60 | 61.90 | 59.60 | 61.60 | 61.60 | 13 |
| 02 May 2024 | 58.20 | 60.00 | 58.20 | 59.40 | 59.40 | 172 |
| 30 Apr 2024 | 60.70 | 60.70 | 58.60 | 59.20 | 59.20 | 171 |
| 29 Apr 2024 | 58.50 | 60.50 | 58.50 | 60.20 | 60.20 | 164 |
| 26 Apr 2024 | 59.40 | 59.40 | 58.10 | 58.70 | 58.70 | - |
| 25 Apr 2024 | 58.00 | 59.30 | 58.00 | 58.40 | 58.40 | 53 |
| 24 Apr 2024 | 59.10 | 60.70 | 58.20 | 59.00 | 59.00 | 374 |
| 23 Apr 2024 | 55.40 | 58.10 | 55.40 | 57.80 | 57.80 | 576 |
| 22 Apr 2024 | 51.60 | 56.90 | 51.60 | 55.90 | 55.90 | 545 |
| 19 Apr 2024 | 52.10 | 53.10 | 51.50 | 51.60 | 51.60 | 552 |
| 18 Apr 2024 | 52.10 | 54.20 | 52.10 | 52.80 | 52.80 | 424 |
| 17 Apr 2024 | 53.00 | 53.00 | 51.90 | 52.00 | 52.00 | 120 |
| 16 Apr 2024 | 49.10 | 53.50 | 47.95 | 53.50 | 53.50 | 268 |
| 15 Apr 2024 | 49.50 | 50.10 | 49.45 | 49.65 | 49.65 | 490 |
| 12 Apr 2024 | 52.00 | 52.20 | 50.10 | 50.10 | 50.10 | 240 |
| 11 Apr 2024 | 53.00 | 53.00 | 51.70 | 51.70 | 51.70 | 50 |
| 10 Apr 2024 | 52.50 | 53.50 | 52.50 | 53.10 | 53.10 | 100 |
| 09 Apr 2024 | 51.40 | 52.30 | 51.40 | 52.30 | 52.30 | 15 |
| 08 Apr 2024 | 50.70 | 51.50 | 50.70 | 51.40 | 51.40 | - |
| 05 Apr 2024 | 49.30 | 50.90 | 49.30 | 50.90 | 50.90 | 65 |
| 04 Apr 2024 | 49.05 | 50.80 | 49.05 | 49.35 | 49.35 | 200 |
| 03 Apr 2024 | 51.00 | 51.10 | 48.70 | 48.75 | 48.75 | 47 |
| 02 Apr 2024 | 49.95 | 50.30 | 49.25 | 50.30 | 50.30 | 404 |
| 28 Mar 2024 | 49.15 | 50.20 | 48.65 | 49.60 | 49.60 | 4 |
| 27 Mar 2024 | 51.40 | 51.40 | 49.00 | 49.25 | 49.25 | 67 |
| 26 Mar 2024 | 50.30 | 52.30 | 50.30 | 51.20 | 51.20 | 150 |
| 25 Mar 2024 | 50.40 | 51.40 | 50.00 | 50.10 | 50.10 | 442 |
| 22 Mar 2024 | 50.30 | 51.20 | 50.20 | 50.20 | 50.20 | 555 |
| 21 Mar 2024 | 51.10 | 52.70 | 50.10 | 50.10 | 50.10 | 420 |
| 20 Mar 2024 | 51.20 | 52.00 | 50.90 | 50.90 | 50.90 | 1,373 |
| 19 Mar 2024 | 52.30 | 53.60 | 49.95 | 51.30 | 51.30 | 410 |
| 18 Mar 2024 | 53.90 | 54.70 | 52.20 | 52.60 | 52.60 | 1,181 |
| 15 Mar 2024 | 55.30 | 55.90 | 53.20 | 53.20 | 53.20 | 340 |
| 14 Mar 2024 | 55.50 | 57.50 | 55.30 | 55.30 | 55.30 | 782 |
| 13 Mar 2024 | 53.10 | 55.70 | 53.10 | 55.20 | 55.20 | 602 |
| 12 Mar 2024 | 53.50 | 54.50 | 52.80 | 52.80 | 52.80 | 1,372 |
| 11 Mar 2024 | 53.10 | 54.00 | 52.00 | 53.40 | 53.40 | 2,016 |
| 08 Mar 2024 | 54.00 | 55.20 | 52.60 | 52.80 | 52.80 | 640 |
| 07 Mar 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 324 |
| 06 Mar 2024 | 51.40 | 54.00 | 51.40 | 54.00 | 54.00 | 514 |
| 05 Mar 2024 | 49.40 | 51.60 | 48.20 | 51.00 | 51.00 | 487 |
| 04 Mar 2024 | 48.00 | 54.90 | 46.75 | 49.65 | 49.65 | 2,931 |
| 01 Mar 2024 | 44.95 | 47.35 | 44.85 | 47.15 | 47.15 | 482 |
| 29 Feb 2024 | 43.95 | 45.60 | 43.95 | 44.80 | 44.80 | 647 |
| 28 Feb 2024 | 43.70 | 45.30 | 42.95 | 44.10 | 44.10 | 1,258 |
| 27 Feb 2024 | 41.70 | 44.00 | 41.70 | 43.00 | 43.00 | 157 |
| 26 Feb 2024 | 42.25 | 42.25 | 41.30 | 41.65 | 41.65 | 369 |
| 23 Feb 2024 | 40.75 | 41.90 | 40.75 | 41.45 | 41.45 | 45 |
| 22 Feb 2024 | 41.70 | 42.20 | 40.50 | 40.95 | 40.95 | 238 |
| 21 Feb 2024 | 40.95 | 41.00 | 40.75 | 40.75 | 40.75 | 2 |
| 20 Feb 2024 | 41.05 | 42.25 | 41.05 | 41.20 | 41.20 | 143 |
| 19 Feb 2024 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | 8 |
| 16 Feb 2024 | 40.70 | 42.30 | 40.70 | 41.60 | 41.60 | 325 |
| 15 Feb 2024 | 40.45 | 40.85 | 39.70 | 40.75 | 40.75 | 441 |
| 14 Feb 2024 | 38.60 | 39.75 | 38.60 | 39.70 | 39.70 | 18 |
| 13 Feb 2024 | 39.95 | 40.15 | 39.05 | 39.05 | 39.05 | 140 |
| 12 Feb 2024 | 40.75 | 40.80 | 40.35 | 40.45 | 40.45 | 12 |
| 09 Feb 2024 | 40.50 | 40.60 | 39.75 | 40.25 | 40.25 | 210 |
| 08 Feb 2024 | 40.20 | 40.55 | 40.05 | 40.05 | 40.05 | 524 |
| 07 Feb 2024 | 39.30 | 40.50 | 39.30 | 40.25 | 40.25 | 335 |
| 06 Feb 2024 | 38.95 | 39.60 | 38.55 | 39.30 | 39.30 | 508 |
| 05 Feb 2024 | 38.85 | 39.05 | 38.50 | 38.90 | 38.90 | 6 |
| 02 Feb 2024 | 37.50 | 39.20 | 37.10 | 38.85 | 38.85 | 558 |
| 01 Feb 2024 | 35.35 | 37.10 | 35.35 | 37.10 | 37.10 | 253 |
| 31 Jan 2024 | 35.65 | 35.70 | 35.25 | 35.25 | 35.25 | - |
| 30 Jan 2024 | 37.30 | 37.30 | 35.90 | 36.20 | 36.20 | - |
| 29 Jan 2024 | 36.15 | 37.30 | 36.15 | 37.30 | 37.30 | 247 |
| 26 Jan 2024 | 35.70 | 37.00 | 35.50 | 36.50 | 36.50 | 425 |
| 25 Jan 2024 | 35.85 | 36.40 | 35.85 | 36.05 | 36.05 | - |
| 24 Jan 2024 | 35.20 | 36.70 | 35.20 | 35.75 | 35.75 | 200 |
| 23 Jan 2024 | 33.95 | 35.95 | 33.95 | 35.20 | 35.20 | 10 |
| 22 Jan 2024 | 33.25 | 34.05 | 32.80 | 34.05 | 34.05 | 334 |
| 19 Jan 2024 | 32.90 | 33.30 | 32.55 | 33.30 | 33.30 | - |
| 18 Jan 2024 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 60 |
| 17 Jan 2024 | 32.25 | 32.25 | 31.75 | 31.85 | 31.85 | 50 |
| 16 Jan 2024 | 32.70 | 33.25 | 32.15 | 32.80 | 32.80 | 45 |
| 15 Jan 2024 | 32.20 | 32.20 | 32.15 | 32.20 | 32.20 | 5 |
| 12 Jan 2024 | 33.55 | 34.25 | 32.55 | 32.75 | 32.75 | 1,034 |
| 11 Jan 2024 | 34.90 | 34.95 | 33.75 | 33.75 | 33.75 | 525 |
| 10 Jan 2024 | 34.60 | 35.10 | 34.45 | 34.85 | 34.85 | 300 |
| 09 Jan 2024 | 35.10 | 35.10 | 34.55 | 34.80 | 34.80 | 20 |
| 08 Jan 2024 | 34.10 | 35.35 | 34.05 | 35.30 | 35.30 | 172 |
| 05 Jan 2024 | 34.35 | 35.05 | 34.35 | 34.55 | 34.55 | - |
| 04 Jan 2024 | 35.25 | 35.50 | 34.45 | 34.45 | 34.45 | 30 |
| 03 Jan 2024 | 34.95 | 35.65 | 34.50 | 35.40 | 35.40 | 200 |
| 02 Jan 2024 | 36.55 | 37.30 | 35.05 | 35.05 | 35.05 | 1,461 |
| 29 Dec 2023 | 36.55 | 37.10 | 36.45 | 36.95 | 36.95 | 313 |
| 28 Dec 2023 | 35.80 | 37.05 | 35.80 | 36.40 | 36.40 | 676 |
| 27 Dec 2023 | 35.05 | 36.65 | 35.00 | 36.00 | 36.00 | 319 |
| 22 Dec 2023 | 34.00 | 35.90 | 34.00 | 34.80 | 34.80 | 326 |
| 21 Dec 2023 | 32.30 | 34.55 | 32.30 | 34.55 | 34.55 | 791 |
| 20 Dec 2023 | 33.65 | 34.10 | 32.00 | 32.00 | 32.00 | 129 |
| 19 Dec 2023 | 33.20 | 34.15 | 32.90 | 33.55 | 33.55 | 372 |
| 18 Dec 2023 | 32.75 | 33.50 | 32.50 | 33.50 | 33.50 | 1,560 |
| 15 Dec 2023 | 34.15 | 34.55 | 32.80 | 32.80 | 32.80 | 1,721 |
| 14 Dec 2023 | 34.85 | 35.25 | 33.95 | 34.00 | 34.00 | 1,066 |
| *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.