UK markets open in 4 hours 1 minute
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,098.09 +156.31 (+0.87%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,261.13 +166.36 (+0.32%)
Schlumberger Ltd (SCL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 13 Jun 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 12 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 11 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 Jun 2024 | 41.40 | 41.55 | 41.40 | 41.55 | 41.55 | 20 |
| 07 Jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 06 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 05 Jun 2024 | 39.95 | 40.15 | 39.95 | 40.15 | 40.15 | 1,280 |
| 05 Jun 2024 | 0.275 Dividend | |||||
| 04 Jun 2024 | 40.70 | 40.70 | 39.70 | 39.70 | 39.42 | 1,500 |
| 03 Jun 2024 | 42.25 | 42.25 | 40.70 | 40.70 | 40.42 | 25 |
| 31 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.86 | - |
| 30 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.86 | - |
| 29 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.45 | - |
| 28 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.45 | - |
| 27 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.45 | - |
| 24 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.70 | - |
| 23 May 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.85 | - |
| 22 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 21 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 20 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 17 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 16 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 15 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.74 | - |
| 14 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.74 | - |
| 13 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.59 | - |
| 10 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.74 | - |
| 09 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.34 | - |
| 08 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.39 | - |
| 07 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.24 | - |
| 06 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.19 | - |
| 03 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.19 | - |
| 02 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.89 | - |
| 30 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | - |
| 29 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | - |
| 26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | - |
| 25 Apr 2024 | 45.95 | 45.95 | 45.90 | 45.90 | 45.58 | 187 |
| 24 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.18 | - |
| 23 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - |
| 22 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.28 | - |
| 19 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.42 | - |
| 18 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.42 | - |
| 17 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.16 | - |
| 16 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.36 | - |
| 15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.01 | - |
| 12 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.05 | - |
| 11 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.05 | - |
| 10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.65 | - |
| 09 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.65 | - |
| 08 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.45 | - |
| 05 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.25 | - |
| 04 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.35 | - |
| 03 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.55 | - |
| 02 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.94 | - |
| 28 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.20 | - |
| 27 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | - |
| 26 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.59 | - |
| 25 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.54 | - |
| 22 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.63 | - |
| 21 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.61 | - |
| 20 Mar 2024 | 50.01 | 50.25 | 50.01 | 50.25 | 49.90 | 85 |
| 19 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.59 | - |
| 18 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.26 | - |
| 15 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.47 | - |
| 14 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.63 | - |
| 13 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.78 | - |
| 12 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.75 | - |
| 11 Mar 2024 | 46.22 | 47.01 | 46.22 | 47.01 | 46.69 | 20 |
| 08 Mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.98 | - |
| 07 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.38 | - |
| 06 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.38 | - |
| 05 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.12 | - |
| 04 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.12 | - |
| 01 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.29 | - |
| 29 Feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.28 | - |
| 28 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.50 | - |
| 27 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.51 | - |
| 26 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.91 | - |
| 23 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.99 | - |
| 22 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.99 | - |
| 21 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.72 | - |
| 20 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.74 | - |
| 19 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.85 | - |
| 16 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.62 | - |
| 15 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.25 | - |
| 14 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.20 | - |
| 13 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.20 | - |
| 12 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.30 | - |
| 09 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.84 | - |
| 08 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.84 | - |
| 07 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.50 | - |
| 06 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.72 | - |
| 06 Feb 2024 | 0.275 Dividend | |||||
| 05 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.74 | - |
| 02 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.74 | - |
| 01 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.74 | - |
| 31 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.22 | - |
| 30 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.32 | - |
| 29 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.94 | - |
| 26 Jan 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.50 | - |
| *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.