SBM Offshore

SBMO
🏛️ 독일 →
22.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.63 12.63 12.37 12.55 0.0M
2023-12-28 12.58 12.64 12.48 12.53 0.0M
2023-12-27 12.46 12.66 12.46 12.65 0.0M
2023-12-22 12.28 12.41 12.27 12.33 0.0M
2023-12-21 12.19 12.31 12.14 12.17 0.0M
2023-12-20 12.22 12.27 12.14 12.20 0.0M
2023-12-19 12.15 12.21 12.00 12.21 0.0M
2023-12-18 12.07 12.20 11.98 12.14 0.0M
2023-12-15 12.29 12.34 12.00 12.00 0.0M
2023-12-14 11.99 12.29 11.99 12.29 0.0M
2023-12-13 11.99 11.99 11.78 11.93 0.0M
2023-12-12 12.15 12.15 11.86 11.95 0.0M
2023-12-11 12.12 12.15 12.02 12.06 0.0M
2023-12-08 11.91 12.14 11.86 12.14 0.0M
2023-12-07 11.78 11.91 11.76 11.91 0.0M
2023-12-06 11.95 12.02 11.86 11.90 0.0M
2023-12-05 12.03 12.12 11.98 11.98 0.0M
2023-12-04 12.26 12.26 12.05 12.06 0.0M
2023-12-01 12.41 12.41 12.06 12.15 0.0M
2023-11-30 12.31 12.46 12.23 12.34 0.0M
2023-11-29 12.63 12.63 12.35 12.35 0.0M
2023-11-28 12.66 12.66 12.45 12.61 0.0M
2023-11-27 12.43 12.62 12.43 12.61 0.0M
2023-11-24 12.23 12.50 12.23 12.40 0.0M
2023-11-23 12.10 12.25 12.10 12.24 0.0M
2023-11-22 12.09 12.13 11.98 12.09 0.0M
2023-11-21 12.26 12.26 12.15 12.17 0.0M
2023-11-20 12.31 12.35 12.16 12.31 0.0M
2023-11-17 12.10 12.35 12.01 12.15 0.0M
2023-11-16 12.39 12.39 12.07 12.07 0.0M
2023-11-15 12.55 12.55 12.38 12.46 0.0M
2023-11-14 12.44 12.50 12.32 12.44 0.0M
2023-11-13 12.18 12.48 12.06 12.48 0.0M
2023-11-10 12.11 12.22 12.05 12.06 0.0M
2023-11-09 11.84 12.99 11.84 12.10 0.0M
2023-11-08 11.81 11.86 11.66 11.77 0.0M
2023-11-07 12.06 12.06 11.80 11.83 0.0M
2023-11-06 12.20 12.23 12.10 12.10 0.0M
2023-11-03 12.16 12.20 12.08 12.16 0.0M
2023-11-02 11.96 12.09 11.91 12.06 0.0M
2023-11-01 11.73 11.89 11.73 11.85 0.0M
2023-10-31 11.70 11.74 11.70 11.74 0.0M
2023-10-30 11.70 11.82 11.69 11.73 0.0M
2023-10-27 11.60 11.65 11.58 11.58 0.0M
2023-10-26 11.39 11.45 11.32 11.40 0.0M
2023-10-25 11.53 11.53 11.42 11.42 0.0M
2023-10-24 11.62 11.74 11.62 11.66 0.0M
2023-10-23 12.00 12.00 11.54 11.76 0.0M
2023-10-20 11.96 11.96 11.78 11.78 0.0M
2023-10-19 11.95 11.95 11.83 11.92 0.0M
2023-10-18 12.12 12.12 11.95 11.98 0.0M
2023-10-17 12.26 12.26 12.00 12.08 0.0M
2023-10-16 12.40 12.55 12.07 12.18 0.0M
2023-10-13 12.24 12.28 11.95 12.07 0.0M
2023-10-12 12.10 12.17 11.95 12.09 0.0M
2023-10-11 12.15 12.20 11.95 12.12 0.0M
2023-10-10 11.77 12.19 11.75 12.15 0.0M
2023-10-09 11.53 12.01 11.53 11.78 0.0M
2023-10-06 11.66 11.67 11.43 11.52 0.0M
2023-10-05 11.74 11.82 11.57 11.64 0.0M
2023-10-04 11.98 12.07 11.80 11.80 0.0M
2023-10-03 12.06 12.08 11.84 11.91 0.0M
2023-10-02 12.54 12.54 12.13 12.16 0.0M
2023-09-29 12.59 12.59 12.42 12.44 0.0M
2023-09-28 12.69 12.69 12.55 12.55 0.0M
2023-09-27 12.70 12.70 12.58 12.58 0.0M
2023-09-26 12.58 12.64 12.58 12.62 0.0M
2023-09-25 12.79 12.79 12.70 12.70 0.0M
2023-09-22 12.80 12.86 12.78 12.86 0.0M
2023-09-21 12.97 13.00 12.94 12.94 0.0M
2023-09-20 13.15 13.15 12.94 13.08 0.0M
2023-09-19 13.12 13.12 13.06 13.11 0.0M
2023-09-18 13.22 13.24 13.17 13.20 0.0M
2023-09-15 13.40 13.40 13.14 13.21 0.0M
2023-09-14 13.10 13.10 13.09 13.09 0.0M
2023-09-13 13.21 13.21 13.07 13.07 0.0M
2023-09-12 13.16 13.20 13.16 13.20 0.0M
2023-09-11 13.22 13.23 13.22 13.23 0.0M
2023-09-08 13.04 13.20 12.97 13.20 0.0M
2023-09-07 13.05 13.07 13.01 13.07 0.0M
2023-09-06 13.24 13.24 13.19 13.19 0.0M
2023-09-05 13.41 13.63 13.40 13.52 0.0M
2023-09-04 13.41 13.41 13.41 13.41 0.0M
2023-09-01 13.50 13.50 13.39 13.40 0.0M
2023-08-30 13.37 13.47 13.37 13.40 0.0M
2023-08-28 13.20 13.33 13.20 13.33 0.0M
2023-08-25 13.20 13.20 13.04 13.04 0.0M
2023-08-24 13.13 13.16 13.09 13.12 0.0M
2023-08-23 13.33 13.33 13.12 13.19 0.0M
2023-08-22 13.33 13.33 13.32 13.32 0.0M
2023-08-21 13.39 13.46 13.39 13.42 0.0M
2023-08-18 13.30 13.30 13.17 13.23 0.0M
2023-08-17 12.99 13.21 12.99 13.21 0.0M
2023-08-16 13.09 13.09 13.09 13.09 0.0M
2023-08-15 13.60 13.60 13.20 13.20 0.0M
2023-08-14 13.41 14.00 13.35 13.48 0.0M
2023-08-11 12.76 13.76 12.76 13.63 0.0M
2023-08-10 12.81 13.04 12.47 13.04 0.0M
2023-08-09 13.70 13.76 13.70 13.73 0.0M
2023-08-08 13.89 13.89 13.61 13.69 0.0M
2023-08-07 13.83 13.93 13.83 13.88 0.0M
2023-08-04 13.44 13.75 13.44 13.75 0.0M
2023-08-03 12.99 13.30 12.99 13.30 0.0M
2023-08-02 13.15 13.25 13.15 13.24 0.0M
2023-08-01 13.28 13.30 13.27 13.29 0.0M
2023-07-31 13.27 13.28 13.24 13.24 0.0M
2023-07-28 13.40 13.40 13.34 13.34 0.0M
2023-07-27 13.34 13.50 13.34 13.41 0.0M
2023-07-26 13.33 13.33 13.33 13.33 0.0M
2023-07-25 13.55 13.55 13.50 13.50 0.0M
2023-07-24 13.32 13.41 13.32 13.41 0.0M
2023-07-21 13.36 13.36 13.36 13.36 0.0M
2023-07-20 13.15 13.28 13.15 13.28 0.0M
2023-07-19 13.15 13.15 13.15 13.15 0.0M
2023-07-18 13.11 13.19 13.06 13.19 0.0M
2023-07-17 13.21 13.25 13.19 13.19 0.0M
2023-07-14 13.43 13.43 13.35 13.37 0.0M
2023-07-13 13.31 13.32 13.26 13.28 0.0M
2023-07-12 13.20 13.28 13.20 13.26 0.0M
2023-07-11 12.89 13.03 12.88 12.99 0.0M
2023-07-10 12.72 12.91 12.72 12.88 0.0M
2023-07-07 12.68 12.91 12.68 12.91 0.0M
2023-07-06 12.80 12.80 12.65 12.65 0.0M
2023-07-05 12.67 12.80 12.67 12.80 0.0M
2023-07-04 12.71 12.71 12.58 12.64 0.0M
2023-07-03 12.64 12.64 12.60 12.62 0.0M
2023-06-30 12.54 12.60 12.54 12.60 0.0M
2023-06-29 12.36 12.50 12.36 12.46 0.0M
2023-06-28 12.31 12.46 12.28 12.46 0.0M
2023-06-27 12.25 12.26 12.19 12.19 0.0M
2023-06-26 12.15 12.23 12.11 12.23 0.0M
2023-06-23 12.33 12.33 12.13 12.13 0.0M
2023-06-22 12.43 12.43 12.35 12.40 0.0M
2023-06-21 12.43 12.53 12.41 12.53 0.0M
2023-06-20 12.55 12.55 12.42 12.43 0.0M
2023-06-19 12.61 12.63 12.57 12.60 0.0M
2023-06-16 12.74 12.74 12.63 12.63 0.0M
2023-06-15 12.73 12.73 12.68 12.70 0.0M
2023-06-14 12.83 12.90 12.75 12.75 0.0M
2023-06-13 12.69 12.72 12.68 12.68 0.0M
2023-06-12 12.66 12.76 12.66 12.76 0.0M
2023-06-09 12.81 12.81 12.74 12.76 0.0M
2023-06-08 12.92 12.92 12.84 12.92 0.0M
2023-06-07 12.82 12.83 12.77 12.77 0.0M
2023-06-06 13.00 13.00 12.85 12.85 0.0M
2023-06-05 13.30 13.38 13.22 13.35 0.0M
2023-06-02 12.99 13.24 12.99 13.24 0.0M
2023-06-01 12.80 12.80 12.71 12.72 0.0M
2023-05-31 12.99 12.99 12.74 12.81 0.0M
2023-05-30 13.18 13.18 13.18 13.18 0.0M
2023-05-29 13.20 13.20 13.20 13.20 0.0M
2023-05-26 13.07 13.17 13.07 13.17 0.0M
2023-05-25 13.28 13.32 13.26 13.31 0.0M
2023-05-24 13.17 13.17 13.14 13.14 0.0M
2023-05-23 13.01 13.15 13.01 13.15 0.0M
2023-05-22 13.09 13.09 12.95 13.00 0.0M
2023-05-19 13.09 13.12 13.09 13.12 0.0M
2023-05-18 13.21 13.21 13.04 13.04 0.0M
2023-05-17 13.20 13.20 13.17 13.19 0.0M
2023-05-15 13.26 13.27 13.17 13.27 0.0M
2023-05-12 13.20 13.20 13.18 13.18 0.0M
2023-05-11 12.96 13.13 12.96 13.13 0.0M
2023-05-10 13.47 13.55 13.47 13.55 0.0M
2023-05-09 13.63 13.63 13.35 13.35 0.0M
2023-05-08 13.60 13.75 13.57 13.75 0.0M
2023-05-05 13.11 13.58 13.11 13.58 0.0M
2023-05-04 13.07 13.07 13.02 13.02 0.0M
2023-05-03 13.20 13.20 12.89 12.96 0.0M
2023-05-02 12.87 13.53 12.86 13.43 0.0M
2023-04-28 12.56 12.87 12.54 12.87 0.0M
2023-04-27 12.50 12.67 12.45 12.67 0.0M
2023-04-26 12.72 12.72 12.54 12.55 0.0M
2023-04-25 12.90 13.06 12.72 12.72 0.0M
2023-04-24 12.72 12.94 12.70 12.94 0.0M
2023-04-21 12.66 12.75 12.63 12.75 0.0M
2023-04-20 12.80 12.90 12.71 12.71 0.0M
2023-04-19 13.02 13.03 12.80 12.89 0.0M
2023-04-18 13.23 13.30 13.09 13.10 0.0M
2023-04-17 13.32 13.32 12.99 13.27 0.0M
2023-04-14 13.87 14.10 13.77 14.10 0.0M
2023-04-13 13.79 14.01 13.79 14.01 0.0M
2023-04-12 13.85 13.89 13.80 13.80 0.0M
2023-04-11 13.80 14.05 13.80 14.05 0.0M
2023-04-06 13.73 13.82 13.69 13.82 0.0M
2023-04-05 13.70 13.70 13.44 13.44 0.0M
2023-04-04 13.80 13.90 13.68 13.68 0.0M
2023-04-03 14.02 14.02 13.76 13.92 0.0M
2023-03-31 13.65 13.65 13.60 13.64 0.0M
2023-03-30 13.54 13.72 13.50 13.71 0.0M
2023-03-29 13.36 13.54 13.36 13.45 0.0M
2023-03-28 13.21 13.26 13.09 13.26 0.0M
2023-03-27 12.91 12.99 12.90 12.93 0.0M
2023-03-24 12.79 12.79 12.57 12.57 0.0M
2023-03-23 13.09 13.09 12.84 12.84 0.0M
2023-03-22 12.96 12.96 12.96 12.96 0.0M
2023-03-21 13.07 13.12 12.99 13.12 0.0M
2023-03-20 12.64 12.94 12.37 12.94 0.0M
2023-03-17 12.92 12.99 12.56 12.62 0.0M
2023-03-16 12.81 12.81 12.47 12.68 0.0M
2023-03-15 13.80 13.80 12.69 12.78 0.0M
2023-03-14 13.14 13.50 13.04 13.50 0.0M
2023-03-13 13.50 13.60 12.99 13.28 0.0M
2023-03-10 13.40 13.40 13.34 13.38 0.0M
2023-03-09 13.55 13.59 13.50 13.59 0.0M
2023-03-08 13.54 13.62 13.54 13.62 0.0M
2023-03-07 13.73 13.74 13.59 13.61 0.0M
2023-03-06 13.78 13.78 13.73 13.73 0.0M
2023-03-03 13.71 13.89 13.71 13.89 0.0M
2023-03-02 13.67 13.68 13.56 13.56 0.0M
2023-03-01 13.90 13.90 13.60 13.70 0.0M
2023-02-28 13.86 13.98 13.84 13.90 0.0M
2023-02-27 13.83 13.86 13.80 13.86 0.0M
2023-02-24 13.92 13.92 13.66 13.68 0.0M
2023-02-23 14.30 14.30 13.54 13.70 0.0M
2023-02-22 14.25 14.25 13.99 14.22 0.0M
2023-02-21 14.64 14.64 14.51 14.51 0.0M
2023-02-20 14.86 14.86 14.67 14.78 0.0M
2023-02-17 14.99 14.99 14.76 14.76 0.0M
2023-02-16 15.04 15.10 14.99 14.99 0.0M
2023-02-15 14.48 14.76 14.48 14.76 0.0M
2023-02-14 14.45 14.59 14.45 14.59 0.0M
2023-02-13 14.07 14.28 14.07 14.23 0.0M
2023-02-10 14.17 14.20 14.00 14.13 0.0M
2023-02-09 14.13 14.13 14.13 14.13 0.0M
2023-02-08 13.84 14.12 13.84 14.12 0.0M
2023-02-07 13.82 13.99 13.75 13.99 0.0M
2023-02-06 13.85 13.85 13.64 13.69 0.0M
2023-02-03 14.14 14.14 13.93 14.05 0.0M
2023-02-02 14.23 14.34 14.15 14.20 0.0M
2023-02-01 14.49 14.49 14.19 14.22 0.0M
2023-01-31 14.37 14.41 14.35 14.41 0.0M
2023-01-30 14.34 14.38 14.33 14.38 0.0M
2023-01-27 14.52 14.52 14.48 14.48 0.0M
2023-01-26 14.45 14.45 14.38 14.38 0.0M
2023-01-25 14.35 14.46 14.34 14.46 0.0M
2023-01-24 14.49 14.49 14.49 14.49 0.0M
2023-01-23 14.44 14.59 14.44 14.58 0.0M
2023-01-20 14.55 14.57 14.45 14.57 0.0M
2023-01-19 14.51 14.51 14.31 14.31 0.0M
2023-01-18 14.67 14.67 14.67 14.67 0.0M
2023-01-17 14.32 14.40 14.32 14.40 0.0M
2023-01-16 14.33 14.47 14.33 14.33 0.0M
2023-01-13 14.32 14.34 14.30 14.31 0.0M
2023-01-12 14.34 14.34 14.32 14.32 0.0M
2023-01-11 14.33 14.36 14.31 14.31 0.0M
2023-01-10 14.51 14.51 14.38 14.38 0.0M
2023-01-09 14.59 14.59 14.49 14.49 0.0M
2023-01-06 14.39 14.45 14.29 14.45 0.0M
2023-01-05 14.20 14.20 14.20 14.20 0.0M
2023-01-04 14.30 14.30 14.11 14.22 0.0M
2023-01-03 14.87 14.88 14.87 14.88 0.0M
2023-01-02 14.85 14.90 14.85 14.90 0.0M