UK markets close in 1 hour 18 minutes

Schlumberger Limited (SCL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
46.00+0.05 (+0.11%)
As of 08:04AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202446.0046.0046.0046.0046.00350
25 Apr 202445.6045.9545.6045.9545.95350
24 Apr 202446.2046.2045.6045.7045.70674
23 Apr 202446.3046.3046.3046.3046.30-
22 Apr 202446.2546.7046.2046.2046.20191
19 Apr 202447.5548.0046.8546.8546.85646
18 Apr 202447.4547.9047.4047.9047.90697
17 Apr 202448.2548.6548.1048.6548.651,785
16 Apr 202448.4048.5048.3548.5048.501,470
15 Apr 202449.3549.3549.1049.1049.101,062
12 Apr 202450.4051.2049.0049.0049.001,370
11 Apr 202450.4050.7050.3050.7050.70190
10 Apr 202449.7550.5049.7549.7549.7575
09 Apr 202449.7550.1049.7550.1050.10319
08 Apr 202450.7050.9050.0050.0050.00990
05 Apr 202450.3050.3050.3050.3050.30392
04 Apr 202450.4050.7050.4050.4050.401,158
03 Apr 202450.8051.1050.6050.6050.60320
02 Apr 202451.2051.8049.4549.4549.451,131
28 Mar 202450.5551.0050.5550.8750.87350
27 Mar 202450.0150.6350.0150.5350.53135
26 Mar 202449.9449.9749.9449.9749.9750
25 Mar 202449.6249.6249.6249.6249.62-
22 Mar 202449.9749.9749.9749.9749.97-
21 Mar 202449.7150.2649.6550.2650.26505
20 Mar 202450.0150.3949.9950.0150.012,260
19 Mar 202448.9350.0148.9349.8549.85977
18 Mar 202448.3848.5248.3848.3848.381,620
15 Mar 202448.8148.8148.6748.6748.67144
14 Mar 202447.9749.1847.9749.0949.091,019
13 Mar 202447.1048.1147.1048.1148.11109
12 Mar 202447.0847.0847.0847.0847.08-
11 Mar 202445.9645.9645.9645.9645.967
08 Mar 202446.3146.5545.9746.1846.18305
07 Mar 202445.6746.2645.5446.2646.262,160
06 Mar 202445.7145.9445.7145.7945.79210
05 Mar 202445.3645.3645.1545.1545.1536
04 Mar 202445.4446.0045.2446.0046.002,060
01 Mar 202444.5945.6144.5945.6145.61195
29 Feb 202444.2644.4044.1744.4044.40375
28 Feb 202444.4844.7944.4844.7944.79385
27 Feb 202444.4944.4944.4444.4444.44240
26 Feb 202444.8944.8944.8944.8944.89-
23 Feb 202445.3145.3144.9844.9844.9865
22 Feb 202445.3345.3345.3245.3245.3273
21 Feb 202444.7045.3144.6545.3145.311,292
20 Feb 202444.8744.9844.8744.9844.98450
19 Feb 202445.1745.1744.8844.8844.888
16 Feb 202444.9345.2344.8545.2345.23380
15 Feb 202444.5645.2444.5645.2445.24100
14 Feb 202444.2644.5044.2644.5044.50943
13 Feb 202444.5144.8344.5144.5844.58460
12 Feb 202443.2845.0043.2845.0045.00327
09 Feb 202444.1344.1444.0044.0044.00209
08 Feb 202443.8144.1443.8144.1444.1420
07 Feb 202444.7044.7143.7244.1744.17332
06 Feb 202444.7045.2844.7045.2845.2850
06 Feb 20240.275 Dividend
05 Feb 202445.3045.3044.9944.9944.72507
02 Feb 202445.1245.1544.8445.1044.82670
01 Feb 202445.0045.6444.9944.9944.72240
31 Jan 202445.8145.8144.5145.1044.82720
30 Jan 202448.9548.9544.3844.6744.40822
29 Jan 202448.9349.0348.6648.6648.36931
26 Jan 202448.4848.8748.1348.8748.5779
25 Jan 202447.6947.9247.3347.9247.62727
24 Jan 202446.3546.8646.3346.8646.57495
23 Jan 202446.6046.6646.3146.6646.3786
22 Jan 202445.4746.3845.4746.3846.091,816
19 Jan 202444.5445.2444.2445.2444.97180
18 Jan 202443.7644.3443.7644.3444.0720
17 Jan 202444.1944.2244.1944.2243.9450
16 Jan 202445.1045.3845.1045.3545.0891
15 Jan 202445.1745.1745.1745.1744.89-
12 Jan 202444.6345.3044.6345.1744.89408
11 Jan 202444.2944.6044.2944.4744.19331
10 Jan 202444.2544.6944.2544.6944.4285
09 Jan 202445.7646.2244.7144.7144.43820
08 Jan 202447.2147.2245.9145.9145.63165
05 Jan 202447.2147.6347.2147.6347.34210
04 Jan 202448.0348.2048.0348.2047.91197
03 Jan 202447.2247.9047.2247.9047.611,066
02 Jan 202447.3748.2447.3748.2447.94360
29 Dec 202347.0447.0447.0447.0446.76-
28 Dec 202348.0148.0148.0148.0147.71-
27 Dec 202348.8348.8348.3848.3848.08525
22 Dec 202347.4947.4947.4947.4947.20-
21 Dec 202347.9448.3147.7247.8547.56304
20 Dec 202348.1848.8848.1248.8848.58283
19 Dec 202347.6948.2247.6948.2147.91202
18 Dec 202347.8048.3747.5648.3748.07625
15 Dec 202347.5648.1947.5648.1947.9030
14 Dec 202345.0145.6345.0145.6345.35325
13 Dec 202345.3345.6845.1545.2845.00761
12 Dec 202345.4545.4845.2045.2044.921,250
11 Dec 202345.1645.6945.1645.6945.42332
08 Dec 202344.7245.2144.7245.0544.77353
07 Dec 202345.5345.5444.9844.9844.71175
06 Dec 202346.7846.9046.0146.0145.72470
05 Dec 202347.5247.9947.1247.1246.83250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...