Advertisement
U.S. Markets open in 1 hr 20 mins
S&P Futures
5,973.75 +15.50 (+0.26%) Dow Futures
43,985.00 +84.00 (+0.19%) Nasdaq Futures
20,969.75 +75.75 (+0.36%) Russell 2000 Futures
2,417.90 +12.10 (+0.50%) Crude Oil
71.16 -0.53 (-0.74%) Gold
2,681.40 +5.10 (+0.19%)
Okeanis Eco Tankers Corp (7OK.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:13AM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Nov 06, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Nov 05, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Nov 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 01, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 31, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Oct 30, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Oct 29, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Oct 28, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Oct 25, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Oct 24, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Oct 23, 2024 | 29.10 | 29.10 | 27.50 | 27.50 | 27.50 | 75 |
| Oct 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Oct 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Oct 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Oct 17, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Oct 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Oct 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Oct 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 09, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Oct 08, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Oct 07, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Oct 04, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Oct 03, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Oct 02, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Oct 01, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 30, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 27, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Sep 25, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 24, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 23, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 20, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Sep 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sep 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Sep 16, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Sep 13, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Sep 12, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Sep 11, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 10, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 09, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 06, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 05, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Sep 04, 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 100 |
| Sep 03, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Sep 02, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Aug 30, 2024 | 27.50 | 28.35 | 27.50 | 28.35 | 28.35 | 75 |
| Aug 29, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Aug 28, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Aug 27, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Aug 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Aug 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 22, 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 250 |
| Aug 21, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Aug 20, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Aug 19, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Aug 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Aug 15, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Aug 14, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Aug 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Aug 12, 2024 | 27.65 | 27.90 | 27.65 | 27.90 | 27.90 | 150 |
| Aug 09, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Aug 08, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Aug 07, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Aug 06, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Aug 05, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Aug 02, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Aug 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jul 31, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jul 30, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Jul 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jul 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jul 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jul 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jul 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jul 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Jul 19, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jul 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jul 17, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Jul 16, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Jul 15, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Jul 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jul 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jul 10, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jul 09, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Jul 08, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Jul 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Jul 04, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jul 03, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Jul 02, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Jul 01, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jun 28, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jun 27, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jun 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jun 25, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Jun 24, 2024 | 30.15 | 30.50 | 30.15 | 30.50 | 30.50 | 840 |
| Jun 21, 2024 | 29.70 | 30.25 | 29.70 | 30.25 | 30.25 | 113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.