SBM Offshore NV

SBMO
🏛️ 德国 →
21.74
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 16.92 16.96 16.89 16.90 0.0M
2024-12-27 17.00 17.01 16.66 16.96 0.0M
2024-12-23 16.84 16.84 16.68 16.70 0.0M
2024-12-20 16.67 16.87 16.48 16.87 0.0M
2024-12-19 16.44 16.90 16.44 16.90 0.0M
2024-12-18 16.58 16.61 16.54 16.54 0.0M
2024-12-17 16.64 16.64 16.49 16.50 0.0M
2024-12-16 16.77 16.77 16.60 16.60 0.0M
2024-12-13 16.74 16.82 16.74 16.78 0.0M
2024-12-12 16.71 16.89 16.71 16.80 0.0M
2024-12-11 17.10 17.10 16.64 16.75 0.0M
2024-12-10 17.09 17.09 16.73 16.73 0.0M
2024-12-09 16.78 17.07 16.28 17.07 0.0M
2024-12-06 17.05 17.11 16.93 16.93 0.0M
2024-12-05 17.16 17.21 17.07 17.20 0.0M
2024-12-04 17.05 17.15 17.03 17.03 0.0M
2024-12-03 16.76 17.00 16.76 16.99 0.0M
2024-12-02 17.07 17.09 16.76 16.76 0.0M
2024-11-29 17.11 17.18 16.99 17.18 0.0M
2024-11-28 17.15 17.16 17.15 17.16 0.0M
2024-11-27 17.03 17.18 16.90 17.18 0.0M
2024-11-26 17.28 17.45 17.05 17.18 0.0M
2024-11-25 17.86 17.93 17.48 17.48 0.0M
2024-11-22 18.13 18.18 17.69 17.69 0.0M
2024-11-21 17.53 18.01 17.53 18.01 0.0M
2024-11-20 17.77 17.77 17.60 17.60 0.0M
2024-11-19 17.82 17.82 17.51 17.66 0.0M
2024-11-18 17.66 17.93 17.65 17.77 0.0M
2024-11-15 17.51 17.67 17.40 17.65 0.0M
2024-11-14 17.55 18.35 17.55 17.61 0.0M
2024-11-13 17.47 17.48 17.17 17.35 0.0M
2024-11-12 17.80 17.94 17.17 17.34 0.0M
2024-11-11 17.83 18.01 17.83 17.97 0.0M
2024-11-08 17.61 17.87 17.59 17.77 0.0M
2024-11-07 17.20 17.63 17.20 17.63 0.0M
2024-11-06 17.10 17.50 17.10 17.14 0.0M
2024-11-05 16.79 17.05 16.79 17.05 0.0M
2024-11-04 17.04 17.10 16.80 16.80 0.0M
2024-11-01 16.92 17.02 16.87 17.00 0.0M
2024-10-31 16.71 16.73 16.69 16.71 0.0M
2024-10-30 16.78 16.81 16.61 16.68 0.0M
2024-10-29 16.73 16.77 16.67 16.67 0.0M
2024-10-28 16.91 16.94 16.54 16.72 0.0M
2024-10-25 16.65 16.92 16.65 16.92 0.0M
2024-10-24 16.76 16.90 16.73 16.73 0.0M
2024-10-23 16.90 16.90 16.66 16.66 0.0M
2024-10-22 16.74 16.81 16.64 16.81 0.0M
2024-10-21 16.97 17.05 16.87 16.88 0.0M
2024-10-18 17.16 17.19 16.79 16.92 0.0M
2024-10-17 16.91 17.07 16.84 17.05 0.0M
2024-10-16 16.98 16.99 16.81 16.83 0.0M
2024-10-15 16.95 17.04 16.83 16.97 0.0M
2024-10-14 17.22 17.26 17.07 17.14 0.0M
2024-10-11 17.10 17.19 17.10 17.16 0.0M
2024-10-10 16.94 17.24 16.94 17.23 0.0M
2024-10-09 16.90 16.97 16.85 16.97 0.0M
2024-10-08 17.02 17.15 16.95 16.95 0.0M
2024-10-07 17.26 17.32 17.19 17.26 0.0M
2024-10-04 17.10 17.40 17.10 17.40 0.0M
2024-10-03 16.68 17.05 16.68 17.05 0.0M
2024-10-02 16.63 16.89 16.63 16.70 0.0M
2024-10-01 16.44 16.70 16.40 16.70 0.0M
2024-09-30 16.37 16.70 16.37 16.47 0.0M
2024-09-27 16.47 16.47 16.27 16.43 0.0M
2024-09-26 16.60 16.60 16.20 16.41 0.0M
2024-09-25 16.64 16.66 16.31 16.42 0.0M
2024-09-24 16.60 16.85 16.60 16.78 0.0M
2024-09-23 16.59 16.60 16.42 16.60 0.0M
2024-09-20 16.51 16.54 16.42 16.42 0.0M
2024-09-19 16.51 16.52 16.43 16.48 0.0M
2024-09-18 16.49 16.49 16.16 16.16 0.0M
2024-09-17 16.47 16.49 16.39 16.45 0.0M
2024-09-16 16.22 16.27 16.16 16.27 0.0M
2024-09-13 16.22 16.22 16.10 16.12 0.0M
2024-09-12 16.14 16.14 15.99 16.11 0.0M
2024-09-11 15.95 16.05 15.80 16.00 0.0M
2024-09-10 16.05 16.42 15.80 15.93 0.0M
2024-09-09 16.01 16.28 16.01 16.14 0.0M
2024-09-06 16.17 16.31 15.96 15.96 0.0M
2024-09-05 16.29 16.29 16.13 16.15 0.0M
2024-09-04 16.55 16.66 16.42 16.42 0.0M
2024-09-03 16.96 16.96 16.58 16.59 0.0M
2024-09-02 17.15 17.15 16.90 16.95 0.0M
2024-08-30 17.10 17.13 16.99 17.12 0.0M
2024-08-29 16.76 17.14 16.70 17.14 0.0M
2024-08-28 16.86 16.96 16.76 16.76 0.0M
2024-08-27 16.93 17.06 16.80 16.91 0.0M
2024-08-26 16.83 16.96 16.78 16.85 0.0M
2024-08-23 16.57 16.80 16.57 16.78 0.0M
2024-08-22 16.82 16.82 16.67 16.67 0.0M
2024-08-21 16.46 16.84 16.23 16.71 0.0M
2024-08-20 16.70 16.77 16.48 16.48 0.0M
2024-08-19 16.50 16.70 16.50 16.68 0.0M
2024-08-16 16.71 16.75 16.51 16.51 0.0M
2024-08-15 16.72 16.78 16.57 16.76 0.0M
2024-08-14 16.39 16.78 16.34 16.78 0.0M
2024-08-13 16.55 16.55 16.35 16.50 0.0M
2024-08-12 16.21 16.50 16.15 16.50 0.0M
2024-08-09 16.31 16.47 15.97 16.20 0.0M
2024-08-08 14.33 16.62 14.33 16.36 0.0M
2024-08-07 14.07 14.24 13.92 14.17 0.0M
2024-08-06 13.94 14.06 13.77 13.77 0.0M
2024-08-05 13.96 14.05 13.72 13.86 0.0M
2024-08-02 14.61 14.70 13.84 14.10 0.0M
2024-08-01 14.97 14.97 14.69 14.69 0.0M
2024-07-31 15.01 15.05 14.92 15.05 0.0M
2024-07-30 14.69 14.86 14.69 14.86 0.0M
2024-07-29 14.77 14.83 14.59 14.59 0.0M
2024-07-26 14.55 14.77 14.55 14.69 0.0M
2024-07-25 14.44 14.60 14.37 14.52 0.0M
2024-07-24 14.53 14.62 14.50 14.50 0.0M
2024-07-23 14.63 14.64 14.60 14.63 0.0M
2024-07-22 14.80 14.80 14.65 14.68 0.0M
2024-07-19 14.69 14.78 14.68 14.73 0.0M
2024-07-18 14.30 14.88 14.30 14.79 0.0M
2024-07-17 14.37 14.50 14.25 14.26 0.0M
2024-07-16 14.32 14.40 14.26 14.40 0.0M
2024-07-15 14.30 14.31 14.24 14.29 0.0M
2024-07-12 14.22 14.43 14.11 14.26 0.0M
2024-07-11 13.98 14.18 13.98 14.08 0.0M
2024-07-10 14.05 14.05 13.95 14.05 0.0M
2024-07-09 14.11 14.11 13.97 13.98 0.0M
2024-07-08 14.24 14.25 14.02 14.02 0.0M
2024-07-05 14.44 14.47 14.13 14.26 0.0M
2024-07-04 14.31 14.34 14.30 14.34 0.0M
2024-07-03 14.41 14.41 14.21 14.30 0.0M
2024-07-02 14.17 14.34 14.17 14.29 0.0M
2024-07-01 14.42 14.50 14.25 14.29 0.0M
2024-06-28 14.25 14.39 14.21 14.24 0.0M
2024-06-27 14.20 14.20 14.15 14.16 0.0M
2024-06-26 14.25 14.25 13.90 14.04 0.0M
2024-06-25 13.87 14.10 13.87 14.07 0.0M
2024-06-24 13.65 14.03 13.64 13.91 0.0M
2024-06-21 13.85 14.00 13.75 14.00 0.0M
2024-06-20 13.82 13.98 13.82 13.96 0.0M
2024-06-19 13.86 13.87 13.84 13.85 0.0M
2024-06-18 13.53 13.86 13.53 13.76 0.0M
2024-06-17 13.70 13.71 13.48 13.53 0.0M
2024-06-14 13.82 13.82 13.45 13.62 0.0M
2024-06-13 14.12 14.21 13.82 13.83 0.0M
2024-06-12 14.34 14.36 14.21 14.21 0.0M
2024-06-11 14.55 14.62 14.34 14.34 0.0M
2024-06-10 14.26 14.38 14.26 14.36 0.0M
2024-06-07 14.38 14.42 14.27 14.29 0.0M
2024-06-06 14.19 14.70 14.19 14.40 0.0M
2024-06-05 14.23 14.23 14.13 14.14 0.0M
2024-06-04 14.02 14.02 13.92 13.97 0.0M
2024-06-03 14.23 14.23 13.99 14.13 0.0M
2024-05-31 14.20 14.20 14.06 14.18 0.0M
2024-05-30 13.88 14.20 13.87 14.20 0.0M
2024-05-29 13.80 13.99 13.80 13.89 0.0M
2024-05-28 13.94 13.96 13.82 13.96 0.0M
2024-05-27 13.71 13.94 13.71 13.94 0.0M
2024-05-24 13.35 13.82 13.35 13.82 0.0M
2024-05-23 13.87 13.89 13.57 13.57 0.0M
2024-05-22 14.18 14.18 13.70 13.70 0.0M
2024-05-21 13.81 14.33 13.80 14.33 0.0M
2024-05-20 14.05 14.05 13.84 13.84 0.0M
2024-05-17 13.89 14.03 13.87 14.03 0.0M
2024-05-16 13.87 13.93 13.84 13.85 0.0M
2024-05-15 14.11 14.11 13.87 13.99 0.0M
2024-05-14 13.97 14.17 13.91 14.17 0.0M
2024-05-13 13.98 14.00 13.70 13.79 0.0M
2024-05-10 14.36 14.36 13.85 13.96 0.0M
2024-05-09 14.31 14.31 14.16 14.27 0.0M
2024-05-08 14.61 15.80 14.21 14.23 0.0M
2024-05-07 14.35 14.43 14.29 14.37 0.0M
2024-05-06 14.14 14.54 14.12 14.50 0.0M
2024-05-03 13.95 14.00 13.85 14.00 0.0M
2024-05-02 14.09 14.10 13.72 13.91 0.0M
2024-04-30 14.49 14.49 13.93 14.14 0.0M
2024-04-29 14.01 14.42 14.01 14.40 0.0M
2024-04-26 14.19 14.20 14.06 14.06 0.0M
2024-04-25 14.20 14.20 14.08 14.10 0.0M
2024-04-24 14.50 14.50 14.29 14.33 0.0M
2024-04-23 14.51 14.53 14.40 14.45 0.0M
2024-04-22 14.68 14.68 14.48 14.48 0.0M
2024-04-19 14.34 14.61 14.34 14.46 0.0M
2024-04-18 14.38 14.45 14.21 14.42 0.0M
2024-04-17 14.14 14.45 14.14 14.45 0.0M
2024-04-16 14.00 14.32 14.00 14.20 0.0M
2024-04-15 14.35 14.93 14.30 14.71 0.0M
2024-04-12 14.76 14.94 14.69 14.79 0.0M
2024-04-11 14.83 14.83 14.57 14.63 0.0M
2024-04-10 14.80 14.85 14.72 14.82 0.0M
2024-04-09 14.80 14.91 14.73 14.83 0.0M
2024-04-08 14.86 15.00 14.82 14.91 0.0M
2024-04-05 14.79 14.83 14.73 14.78 0.0M
2024-04-04 14.86 14.94 14.38 14.60 0.0M
2024-04-03 14.89 14.98 14.75 14.81 0.0M
2024-04-02 14.83 14.89 14.66 14.89 0.0M
2024-03-28 14.64 14.86 14.60 14.80 0.0M
2024-03-27 14.70 14.70 14.52 14.54 0.0M
2024-03-26 14.66 14.71 14.54 14.57 0.0M
2024-03-25 14.32 14.64 14.21 14.55 0.0M
2024-03-22 14.19 14.37 14.16 14.34 0.0M
2024-03-21 14.10 14.23 14.10 14.14 0.0M
2024-03-20 14.09 14.09 14.00 14.09 0.0M
2024-03-19 13.93 14.07 13.93 13.95 0.0M
2024-03-18 13.99 14.05 13.82 13.95 0.0M
2024-03-15 13.87 13.99 13.82 13.99 0.0M
2024-03-14 13.88 13.90 13.75 13.85 0.0M
2024-03-13 13.62 13.89 13.62 13.88 0.0M
2024-03-12 13.83 13.85 13.51 13.69 0.0M
2024-03-11 13.88 13.88 13.68 13.87 0.0M
2024-03-08 13.82 13.98 13.82 13.91 0.0M
2024-03-07 13.81 13.96 13.76 13.78 0.0M
2024-03-06 13.74 13.82 13.64 13.76 0.0M
2024-03-05 13.73 13.73 13.56 13.72 0.0M
2024-03-04 13.59 13.85 13.58 13.82 0.0M
2024-03-01 13.28 13.71 13.05 13.60 0.0M
2024-02-29 13.13 13.40 12.89 13.17 0.0M
2024-02-28 13.03 13.18 12.84 12.92 0.0M
2024-02-27 12.89 13.02 12.89 13.00 0.0M
2024-02-26 12.73 12.88 12.64 12.88 0.0M
2024-02-23 12.67 12.77 12.67 12.76 0.0M
2024-02-22 12.70 12.80 12.40 12.64 0.0M
2024-02-21 12.34 12.64 12.33 12.62 0.0M
2024-02-20 12.34 12.49 12.34 12.39 0.0M
2024-02-19 12.49 12.55 12.46 12.46 0.0M
2024-02-16 12.48 12.53 12.40 12.46 0.0M
2024-02-15 12.30 12.40 12.26 12.39 0.0M
2024-02-14 12.16 12.25 12.09 12.25 0.0M
2024-02-13 12.28 12.33 12.02 12.17 0.0M
2024-02-12 11.92 12.32 11.92 12.30 0.0M
2024-02-09 11.94 12.05 11.86 11.93 0.0M
2024-02-08 11.79 11.92 11.74 11.87 0.0M
2024-02-07 11.89 11.91 11.76 11.86 0.0M
2024-02-06 11.75 11.89 11.75 11.89 0.0M
2024-02-05 11.77 11.79 11.67 11.79 0.0M
2024-02-02 11.92 11.92 11.73 11.79 0.0M
2024-02-01 11.83 11.86 11.76 11.85 0.0M
2024-01-31 11.86 11.92 11.82 11.90 0.0M
2024-01-30 12.03 12.03 11.85 11.86 0.0M
2024-01-29 12.15 12.18 11.97 12.02 0.0M
2024-01-26 12.21 12.24 12.08 12.18 0.0M
2024-01-25 12.58 12.58 12.04 12.15 0.0M
2024-01-24 12.44 12.58 12.42 12.49 0.0M
2024-01-23 12.32 12.45 12.25 12.45 0.0M
2024-01-22 12.31 12.35 12.23 12.28 0.0M
2024-01-19 12.34 12.37 12.17 12.18 0.0M
2024-01-18 12.20 12.25 12.16 12.21 0.0M
2024-01-17 12.29 12.31 12.17 12.22 0.0M
2024-01-16 12.42 12.51 12.42 12.49 0.0M
2024-01-15 12.66 12.66 12.38 12.49 0.0M
2024-01-12 12.46 12.56 12.43 12.53 0.0M
2024-01-11 12.62 12.62 12.33 12.42 0.0M
2024-01-10 12.74 12.74 12.39 12.56 0.0M
2024-01-09 12.54 12.68 12.54 12.66 0.0M
2024-01-08 12.69 12.69 12.46 12.63 0.0M
2024-01-05 12.61 12.65 12.49 12.65 0.0M
2024-01-04 12.62 12.69 12.56 12.69 0.0M
2024-01-03 12.64 12.64 12.55 12.64 0.0M
2024-01-02 12.59 12.75 12.55 12.75 0.0M