Schoeller-Bleckmann Oilfield Equipment AG - SLL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	29.9	29.6	29.6	29.9	29.6	3,000
August 14, 2025	29.55	29.65	29.65	29.65	29.45	369
August 13, 2025	29.45	29.95	29.95	29.95	29.45	977
August 12, 2025	29.4	29.7	29.7	29.7	29.4	540
August 11, 2025	29.25	29.2	29.2	29.3	29.2	241
August 08, 2025	29.25	29.3	29.3	29.3	29.25	46
August 07, 2025	29.6	29	29	29.6	29	1,600
August 06, 2025	29	28.95	28.95	29	28.7	779
August 05, 2025	28.3	28.85	28.85	28.85	28.3	939
August 04, 2025	28.25	27.95	27.95	28.25	27.75	155
August 01, 2025	29	28.4	28.4	29	28.2	596
July 31, 2025	29.3	29.15	29.15	29.35	29	3,977
July 30, 2025	29.75	29.7	29.7	29.75	29.7	2,771
July 29, 2025	29.45	29.95	29.95	30.2	29.45	2,795
July 28, 2025	29.65	29.65	29.65	29.65	29.65	856
July 25, 2025	29.45	29.6	29.6	29.65	29.4	856
July 24, 2025	29.7	29.7	29.7	29.7	29.7	689
July 23, 2025	29.45	29.35	29.35	29.45	29.3	689
July 22, 2025	29.4	29.4	29.4	29.4	29.4	2,779
July 21, 2025	29.6	29.6	29.6	29.6	29.6	2,779
July 18, 2025	29.6	29.5	29.5	29.6	29.45	2,779
July 17, 2025	29.45	29.45	29.45	29.45	29.45	662
July 16, 2025	29.75	29.05	29.05	29.75	29.05	662
July 15, 2025	29.85	29.5	29.5	29.85	29.45	591
July 14, 2025	29.6	29.3	29.3	29.7	29.3	997
July 11, 2025	29.8	29.8	29.8	30	29.7	3,219
July 10, 2025	29.9	29.95	29.95	29.95	29.9	349
July 09, 2025	30.3	30.3	30.3	30.3	30.3	1,191
July 08, 2025	29.55	29.95	29.95	29.95	29.25	1,191
July 07, 2025	29.5	29.5	29.5	29.7	29.5	2,414
July 04, 2025	30	29.75	29.75	30	29.75	16
July 03, 2025	30.3	30.1	30.1	30.3	30.1	4
July 02, 2025	30.3	30.3	30.3	30.3	30.3	100
July 01, 2025	30	29.85	29.85	30	29.15	1,194
June 30, 2025	30.4	30.2	30.2	30.4	30.2	555
June 27, 2025	29.95	30.05	30.05	30.05	29.9	555
June 26, 2025	29.65	30.05	30.05	30.1	29.6	1,857
June 25, 2025	29.95	29.8	29.8	30.25	29.75	1,892
June 24, 2025	29.5	29.45	29.45	29.5	28.9	2,622
June 23, 2025	29.45	29.45	29.45	29.55	29.3	1,317
June 20, 2025	30	29.7	29.7	30	29.7	858
June 19, 2025	29.9	29.7	29.7	29.9	29.7	759
June 18, 2025	30.65	30.1	30.1	30.65	30.1	1,150
June 17, 2025	30	30.65	30.65	30.65	30	886
June 16, 2025	30.6	30.2	30.2	30.7	30.2	2,135
June 13, 2025	30.65	30.35	30.35	30.65	30.1	1,223
June 12, 2025	30.6	30.8	30.8	30.95	30.4	423
June 11, 2025	30.5	30.75	30.75	30.95	30.5	827
June 10, 2025	30.05	30.75	30.75	30.75	30.05	397
June 09, 2025	29.95	30.2	30.2	30.2	29.9	421
June 06, 2025	29.7	30.05	30.05	30.05	29.65	63
June 05, 2025	30.45	29.85	29.85	30.45	29.85	460
June 04, 2025	30.65	30.65	30.65	30.65	30.65	360
June 03, 2025	30.65	30.65	30.65	30.65	30.65	360
June 02, 2025	30.4	30.55	30.55	30.85	30.4	360
May 30, 2025	30.55	30.55	30.55	30.55	30.55	75
May 29, 2025	30.8	30.8	30.8	30.8	30.8	75
May 28, 2025	31.25	31	31	31.25	31	75
May 27, 2025	31	30.95	30.95	31.3	30.9	2,279
May 26, 2025	31	31.3	31.3	31.3	30.7	555

Schoeller-Bleckmann Oilfield Equipment AG (SLL.DE) XETRA