UK markets close in 6 hours 29 minutes

SBM Offshore N.V. (IHCB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.77-0.11 (-0.79%)
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.7713.7713.7713.7713.771,110
02 May 202414.1214.1213.8813.8813.881,110
30 Apr 202414.3114.3114.3114.3114.31-
29 Apr 202414.0114.0114.0114.0114.01-
26 Apr 202414.0414.0414.0414.0414.04-
25 Apr 202414.1214.1214.1214.1214.12-
24 Apr 202414.3614.3614.3614.3614.36-
23 Apr 202414.5014.5014.5014.5014.50-
22 Apr 202414.5414.5414.5414.5414.54-
19 Apr 202414.2614.2614.2614.2614.26-
18 Apr 202414.3814.3814.3814.3814.38-
17 Apr 202414.0314.0314.0314.0314.03-
16 Apr 202413.7914.1213.7914.1214.124,100
16 Apr 20240.7651 Dividend
15 Apr 202414.8514.8514.8514.8514.08100
15 Apr 20240.7651 Dividend
12 Apr 202414.6614.6614.6614.6613.18-
11 Apr 202414.7014.7014.7014.7013.21110
10 Apr 202414.7414.7714.7414.7713.28100
09 Apr 202414.7914.7914.7914.7913.30-
08 Apr 202414.7314.7314.7314.7313.24-
05 Apr 202414.5614.5614.5614.5613.09-
04 Apr 202414.8014.8014.8014.8013.30-
03 Apr 202414.7514.7514.7514.7513.26-
02 Apr 202414.6414.6814.6414.6813.20171
28 Mar 202414.5514.7214.5514.7213.23100
27 Mar 202414.5714.5714.5714.5713.10-
26 Mar 202414.5514.5514.5514.5513.08-
25 Mar 202414.2014.5514.2014.5513.08250
22 Mar 202414.0914.0914.0914.0912.67-
21 Mar 202414.0814.0814.0814.0812.66-
20 Mar 202413.9413.9413.9413.9412.53-
19 Mar 202413.9213.9213.9213.9212.51-
18 Mar 202413.8513.8513.8513.8512.45-
15 Mar 202413.7413.7413.7413.7412.35-
14 Mar 202413.7813.7813.7813.7812.39-
13 Mar 202413.6213.6213.6213.6212.24-
12 Mar 202413.7813.7813.7813.7812.39-
11 Mar 202413.8013.8013.8013.8012.41-
08 Mar 202413.8113.8113.8113.8112.41-
07 Mar 202413.7213.7213.7213.7212.33-
06 Mar 202413.6413.6413.6413.6412.26-
05 Mar 202413.7413.7413.7413.7412.35-
04 Mar 202413.5813.7513.5813.7512.36500
01 Mar 202413.1113.5313.1113.5312.16500
29 Feb 202412.9612.9612.9612.9611.65-
28 Feb 202412.9412.9512.9412.9511.6480
27 Feb 202412.7712.7712.7712.7711.48-
26 Feb 202412.6512.6512.6512.6511.37-
23 Feb 202412.5612.5612.5612.5611.29-
22 Feb 202412.4912.4912.4912.4911.23-
21 Feb 202412.3112.3112.3112.3111.07-
20 Feb 202412.3912.3912.3912.3911.14-
19 Feb 202412.4312.5312.3312.5311.261,050
16 Feb 202412.3712.3712.3712.3711.12-
15 Feb 202412.1812.3312.1812.3311.08100
14 Feb 202412.0812.0812.0812.0810.86-
13 Feb 202412.1912.1912.1912.1910.96-
12 Feb 202411.9011.9011.9011.9010.70-
09 Feb 202411.7911.7911.7911.7910.60-
08 Feb 202411.7511.7511.7511.7510.56-
07 Feb 202411.8111.8711.8111.8710.67100
06 Feb 202411.6611.7811.6611.7810.59800
05 Feb 202411.6811.6811.6811.6810.50-
02 Feb 202411.8011.8411.8011.8410.64500
01 Feb 202411.7511.7511.7511.7510.56-
31 Jan 202411.7711.7711.7711.7710.58-
30 Jan 202411.9211.9211.9211.9210.72-
29 Jan 202412.0412.0412.0012.0010.79250
26 Jan 202412.1112.1112.1112.1110.89-
25 Jan 202412.4612.4612.4612.4611.20-
24 Jan 202412.3812.3812.3812.3811.13-
23 Jan 202412.2812.2812.2812.2811.04-
22 Jan 202412.1812.1812.1812.1810.95-
19 Jan 202412.2212.2212.2212.2210.99-
18 Jan 202412.1812.1812.1812.1810.95-
17 Jan 202412.3312.3312.3312.3311.08-
16 Jan 202412.3412.3412.3412.3411.09-
15 Jan 202412.3412.3412.3412.3411.09-
12 Jan 202412.3412.3412.3412.3411.09-
11 Jan 202412.4812.4812.4812.4811.22-
10 Jan 202412.5012.5012.5012.5011.24-
09 Jan 202412.5012.5012.5012.5011.24-
08 Jan 202412.6212.6212.6112.6111.3460
05 Jan 202412.5212.5212.5212.5211.26-
04 Jan 202412.5212.5212.5212.5211.26-
03 Jan 202412.6112.6112.6112.6111.34-
02 Jan 202412.5112.5112.5112.5111.25-
29 Dec 202312.4912.4912.4912.4911.23-
28 Dec 202312.5612.5612.5612.5611.29-
27 Dec 202312.2612.2612.2612.2611.02-
22 Dec 202312.1612.1612.1612.1610.93-
21 Dec 202312.1212.1212.1212.1210.90-
20 Dec 202312.0212.0212.0212.0210.81-
19 Dec 202312.0312.1612.0312.1610.932
18 Dec 202311.9211.9211.9211.9210.72-
15 Dec 202312.1912.1912.0012.0010.79300
14 Dec 202311.8411.8411.8411.8410.64-
13 Dec 202311.8711.8711.8711.8710.67-
12 Dec 202312.0412.0412.0412.0410.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...