SES SA (SES.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| Jun 27, 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| Jun 26, 2024 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| Jun 25, 2024 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| Jun 24, 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
| Jun 21, 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| Jun 20, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 19, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Jun 18, 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| Jun 17, 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| Jun 14, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jun 13, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Jun 12, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Jun 11, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jun 10, 2024 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| Jun 07, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
| Jun 06, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jun 05, 2024 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| Jun 04, 2024 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | - |
| Jun 03, 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| May 31, 2024 | 5.3200 | 5.3200 | 5.2600 | 5.2600 | 5.2600 | 1,642 |
| May 30, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| May 29, 2024 | 5.1800 | 5.3100 | 5.1800 | 5.3100 | 5.3100 | 59 |
| May 28, 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | - |
| May 27, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| May 24, 2024 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| May 23, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| May 22, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| May 21, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| May 20, 2024 | 5.1850 | 5.1900 | 5.1850 | 5.1900 | 5.1900 | 50 |
| May 17, 2024 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | - |
| May 16, 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| May 15, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| May 14, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| May 13, 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| May 10, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| May 09, 2024 | 4.6500 | 4.6500 | 4.6160 | 4.6160 | 4.6160 | - |
| May 08, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| May 07, 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| May 06, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| May 03, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| May 02, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Apr 30, 2024 | 5.2350 | 5.2350 | 4.3000 | 4.3200 | 4.3200 | 2,001 |
| Apr 29, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Apr 26, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Apr 25, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Apr 24, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| Apr 23, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Apr 22, 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Apr 19, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Apr 18, 2024 | 5.4100 | 5.5000 | 5.4100 | 5.5000 | 5.5000 | 1,000 |
| Apr 17, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 16, 2024 | 5.4150 | 5.5000 | 5.4150 | 5.5000 | 5.5000 | 70 |
| Apr 16, 2024 | 0.5 Dividend | |||||
| Apr 15, 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 5.6350 | - |
| Apr 12, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 5.6304 | - |
| Apr 11, 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5707 | - |
| Apr 10, 2024 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 5.6626 | - |
| Apr 09, 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5707 | - |
| Apr 08, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| Apr 05, 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.5064 | - |
| Apr 04, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.6029 | - |
| Apr 03, 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 5.6074 | - |
| Apr 02, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.5845 | - |
| Mar 28, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| Mar 27, 2024 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 5.5523 | - |
| Mar 26, 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5386 | - |
| Mar 25, 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5.5937 | - |
| Mar 22, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.6029 | - |
| Mar 21, 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.4697 | - |
| Mar 20, 2024 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | 5.3135 | - |
| Mar 19, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4192 | - |
| Mar 18, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4192 | - |
| Mar 15, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| Mar 14, 2024 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 5.5523 | - |
| Mar 13, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.7866 | - |
| Mar 12, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 5.6671 | - |
| Mar 11, 2024 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 5.6901 | - |
| Mar 08, 2024 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 5.6626 | - |
| Mar 07, 2024 | 5.9500 | 5.9500 | 5.9400 | 5.9400 | 5.4559 | 7,650 |
| Mar 06, 2024 | 5.9350 | 5.9800 | 5.9150 | 5.9800 | 5.4926 | - |
| Mar 05, 2024 | 5.9900 | 5.9900 | 5.8400 | 5.9300 | 5.4467 | - |
| Mar 04, 2024 | 6.0600 | 6.0600 | 5.9700 | 6.0050 | 5.5156 | - |
| Mar 01, 2024 | 5.9400 | 6.2950 | 5.9400 | 6.0450 | 5.5523 | - |
| Feb 29, 2024 | 6.1300 | 6.1400 | 5.9250 | 5.9250 | 5.4421 | - |
| Feb 28, 2024 | 6.2950 | 6.3000 | 6.2750 | 6.2750 | 5.7636 | - |
| Feb 27, 2024 | 6.0400 | 6.2850 | 6.0400 | 6.2850 | 5.7728 | - |
| Feb 26, 2024 | 6.0300 | 6.0550 | 5.9400 | 6.0550 | 5.5615 | - |
| Feb 23, 2024 | 6.1250 | 6.1250 | 5.9900 | 6.0400 | 5.5477 | - |
| Feb 22, 2024 | 5.9750 | 6.1150 | 5.9750 | 6.1150 | 5.6166 | - |
| Feb 21, 2024 | 5.9300 | 6.0200 | 5.9250 | 5.9250 | 5.4421 | - |
| Feb 20, 2024 | 6.2300 | 6.2300 | 5.9400 | 5.9400 | 5.4559 | - |
| Feb 19, 2024 | 6.0700 | 6.2250 | 6.0700 | 6.2000 | 5.6947 | - |
| Feb 16, 2024 | 6.1850 | 6.1900 | 6.1000 | 6.1100 | 5.6120 | - |
| Feb 15, 2024 | 6.0450 | 6.1750 | 6.0450 | 6.1700 | 5.6671 | - |
| Feb 14, 2024 | 6.0150 | 6.1100 | 6.0150 | 6.0300 | 5.5386 | - |
| Feb 13, 2024 | 5.9750 | 6.0250 | 5.9750 | 6.0050 | 5.5156 | - |
| Feb 12, 2024 | 5.8350 | 5.9950 | 5.8350 | 5.9950 | 5.5064 | - |
| Feb 09, 2024 | 5.8650 | 5.8650 | 5.8050 | 5.8250 | 5.3503 | - |
| Feb 08, 2024 | 5.7750 | 5.8850 | 5.7650 | 5.8650 | 5.3870 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.