S&P 500, NASDAQ BUILD ON RECORDS AS U.S. JOBS DATA FUEL BETS FOR SEPT. RATE CUT

Bitcoin slides as the stock market reaches higher

SSE PLC (SCT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

21.60

+0.20

(+0.93%)

As of 03:57PM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	21.40	21.60	21.40	21.60	21.60	-
Jul 04, 2024	21.20	21.40	21.20	21.40	21.40	-
Jul 03, 2024	21.00	21.20	21.00	21.20	21.20	-
Jul 02, 2024	21.00	21.00	20.80	20.80	20.80	-
Jul 01, 2024	20.80	21.40	20.80	21.00	21.00	150
Jun 28, 2024	21.00	21.00	20.80	20.80	20.80	-
Jun 27, 2024	21.40	21.40	20.80	21.00	21.00	-
Jun 26, 2024	21.00	21.40	21.00	21.40	21.40	-
Jun 25, 2024	21.20	21.40	21.20	21.40	21.40	-
Jun 24, 2024	21.40	21.40	21.20	21.40	21.40	-
Jun 21, 2024	20.80	21.40	20.80	21.40	21.40	-
Jun 20, 2024	21.00	21.60	21.00	21.60	21.60	-
Jun 19, 2024	21.20	21.20	21.00	21.00	21.00	-
Jun 18, 2024	20.60	20.80	20.60	20.80	20.80	-
Jun 17, 2024	20.60	20.60	20.60	20.60	20.60	-
Jun 14, 2024	21.00	21.00	20.80	20.80	20.80	-
Jun 13, 2024	21.00	21.00	20.40	20.80	20.80	-
Jun 12, 2024	21.00	21.00	20.80	21.00	21.00	-
Jun 11, 2024	21.00	21.00	20.80	20.80	20.80	-
Jun 10, 2024	20.60	20.80	20.60	20.80	20.80	-
Jun 07, 2024	20.80	20.80	20.40	20.60	20.60	-
Jun 06, 2024	21.00	21.00	20.80	20.80	20.80	-
Jun 05, 2024	21.00	21.00	20.80	20.80	20.80	-
Jun 04, 2024	20.80	20.80	20.80	20.80	20.80	-
Jun 03, 2024	20.40	20.40	20.40	20.40	20.40	-
May 31, 2024	20.00	20.40	20.00	20.20	20.20	-
May 30, 2024	20.00	20.00	19.90	20.00	20.00	-
May 29, 2024	20.20	20.20	20.20	20.20	20.20	-
May 28, 2024	20.40	20.40	20.40	20.40	20.40	-
May 27, 2024	20.20	20.20	20.20	20.20	20.20	-
May 24, 2024	20.40	20.40	20.20	20.20	20.20	-
May 23, 2024	21.20	21.20	20.80	20.80	20.80	-
May 22, 2024	20.80	21.00	20.40	21.00	21.00	-
May 21, 2024	21.00	21.00	20.80	21.00	21.00	-
May 20, 2024	21.20	21.40	21.00	21.00	21.00	-
May 17, 2024	21.20	21.20	21.00	21.20	21.20	-
May 16, 2024	21.40	21.40	21.40	21.40	21.40	-
May 15, 2024	20.80	21.40	20.80	21.40	21.40	-
May 14, 2024	20.60	21.00	20.60	21.00	21.00	-
May 13, 2024	20.80	20.80	20.80	20.80	20.80	-
May 10, 2024	20.80	21.20	20.80	21.00	21.00	-
May 09, 2024	20.60	20.60	20.40	20.60	20.60	-
May 08, 2024	20.20	20.60	20.20	20.60	20.60	-
May 07, 2024	19.70	20.40	19.70	20.40	20.40	-
May 06, 2024	19.70	19.70	19.30	19.50	19.50	-
May 03, 2024	19.80	19.80	19.70	19.80	19.80	-
May 02, 2024	19.30	19.90	19.30	19.80	19.80	-
Apr 30, 2024	19.70	19.70	19.40	19.40	19.40	-
Apr 29, 2024	19.40	19.70	19.40	19.70	19.70	-
Apr 26, 2024	19.50	19.50	19.20	19.20	19.20	-
Apr 25, 2024	19.20	19.40	19.10	19.10	19.10	-
Apr 24, 2024	19.50	19.50	19.20	19.20	19.20	-
Apr 23, 2024	19.40	19.60	19.30	19.30	19.30	150
Apr 22, 2024	19.20	19.20	18.90	18.90	18.90	-
Apr 19, 2024	19.00	19.10	19.00	19.00	19.00	-
Apr 18, 2024	19.20	19.20	19.10	19.10	19.10	-
Apr 17, 2024	18.90	19.00	18.70	19.00	19.00	-
Apr 16, 2024	19.10	19.20	19.00	19.00	19.00	-
Apr 15, 2024	19.60	19.60	19.30	19.30	19.30	-
Apr 12, 2024	19.10	19.40	19.10	19.30	19.30	-
Apr 11, 2024	18.40	18.90	18.40	18.80	18.80	-
Apr 10, 2024	18.90	18.90	18.50	18.50	18.50	-
Apr 09, 2024	18.70	18.80	18.40	18.70	18.70	3,000
Apr 08, 2024	18.30	18.60	18.30	18.60	18.60	-
Apr 05, 2024	18.70	18.70	18.70	18.70	18.70	-
Apr 04, 2024	18.80	18.80	18.80	18.80	18.80	-
Apr 03, 2024	19.10	19.10	18.90	18.90	18.90	-
Apr 02, 2024	19.20	19.20	19.20	19.20	19.20	-
Mar 28, 2024	19.40	19.40	19.10	19.20	19.20	-
Mar 27, 2024	18.90	19.20	18.80	19.10	19.10	940
Mar 26, 2024	18.90	19.10	18.80	18.80	18.80	250
Mar 25, 2024	19.00	19.10	18.70	18.80	18.80	220
Mar 22, 2024	18.80	19.00	18.80	18.90	18.90	-
Mar 21, 2024	19.10	19.20	19.00	19.10	19.10	-
Mar 20, 2024	18.70	19.00	18.70	19.00	19.00	-
Mar 19, 2024	18.90	18.90	18.60	18.70	18.70	-
Mar 18, 2024	18.60	18.80	18.60	18.60	18.60	220
Mar 15, 2024	18.70	18.90	18.60	18.60	18.60	-
Mar 14, 2024	18.40	18.80	18.40	18.60	18.60	-
Mar 13, 2024	18.50	18.80	18.40	18.50	18.50	-
Mar 12, 2024	19.00	19.00	18.50	18.50	18.50	-
Mar 11, 2024	19.30	19.30	19.00	19.10	19.10	-
Mar 08, 2024	19.60	19.60	19.40	19.50	19.50	-
Mar 07, 2024	19.40	19.70	19.40	19.70	19.70	-
Mar 06, 2024	19.40	19.80	19.30	19.30	19.30	1,390
Mar 05, 2024	18.90	19.30	18.90	19.30	19.30	-
Mar 04, 2024	19.30	19.30	18.80	18.80	18.80	-
Mar 01, 2024	19.10	19.30	19.10	19.20	19.20	-
Feb 29, 2024	18.90	19.10	18.90	19.10	19.10	-
Feb 28, 2024	18.70	18.80	18.50	18.60	18.60	-
Feb 27, 2024	18.30	18.80	18.30	18.80	18.80	-
Feb 26, 2024	18.50	18.60	18.40	18.40	18.40	-
Feb 23, 2024	18.60	18.60	18.50	18.50	18.50	-
Feb 22, 2024	18.90	18.90	18.40	18.40	18.40	-
Feb 21, 2024	18.90	18.90	18.70	18.70	18.70	400
Feb 20, 2024	18.60	19.00	18.60	19.00	19.00	-
Feb 19, 2024	18.90	19.00	18.70	18.70	18.70	-
Feb 16, 2024	18.80	18.80	18.60	18.70	18.70	-
Feb 15, 2024	18.40	18.70	18.30	18.70	18.70	-
Feb 14, 2024	18.20	18.40	18.10	18.20	18.20	550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,090.34-153.68(-0.69%)

S&P 5005,565.60+28.58(+0.52%)

DOW39,358.25+50.25(+0.13%)

CAD/USD0.7335-0.0012(-0.16%)

CRUDE OIL83.10-0.78(-0.93%)

Bitcoin CAD77,126.58-2,741.23(-3.43%)

S&P 500, NASDAQ BUILD ON RECORDS AS U.S. JOBS DATA FUEL BETS FOR SEPT. RATE CUT

SSE PLC (SCT.SG)

S&P/TSX
22,090.34
-153.68(-0.69%)

S&P 500
5,565.60
+28.58(+0.52%)

DOW
39,358.25
+50.25(+0.13%)

CAD/USD
0.7335
-0.0012(-0.16%)

CRUDE OIL
83.10
-0.78(-0.93%)

Bitcoin CAD
77,126.58
-2,741.23(-3.43%)