SES S.A. (SES.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:36PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.0700 | 5.2600 | 4.2000 | 4.4560 | 4.4560 | 20,015 |
| Apr 29, 2024 | 5.4950 | 5.4950 | 5.1000 | 5.1000 | 5.1000 | 208 |
| Apr 26, 2024 | 5.4500 | 5.4950 | 5.4500 | 5.4950 | 5.4950 | 6,300 |
| Apr 25, 2024 | 5.5000 | 5.5000 | 5.3950 | 5.4850 | 5.4850 | 2,250 |
| Apr 24, 2024 | 5.6550 | 5.6550 | 5.6250 | 5.6250 | 5.6250 | 1,550 |
| Apr 23, 2024 | 5.6650 | 5.6650 | 5.6250 | 5.6250 | 5.6250 | 2,000 |
| Apr 22, 2024 | 5.6000 | 5.6150 | 5.6000 | 5.6150 | 5.6150 | 400 |
| Apr 19, 2024 | 5.4100 | 5.5450 | 5.4100 | 5.5450 | 5.5450 | 500 |
| Apr 18, 2024 | 5.4350 | 5.5000 | 5.4350 | 5.5000 | 5.5000 | 7 |
| Apr 17, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 16, 2024 | 5.6500 | 5.6500 | 5.4900 | 5.4900 | 5.4900 | 5,900 |
| Apr 16, 2024 | 0.5 Dividend | |||||
| Apr 15, 2024 | 6.1700 | 6.1700 | 6.0000 | 6.0000 | 5.5000 | 5,000 |
| Apr 12, 2024 | 6.1550 | 6.3000 | 6.1550 | 6.3000 | 5.7750 | 600 |
| Apr 11, 2024 | 6.0700 | 6.1050 | 6.0700 | 6.1050 | 5.5963 | 700 |
| Apr 10, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.6650 | - |
| Apr 09, 2024 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 5.5687 | - |
| Apr 08, 2024 | 6.0050 | 6.0700 | 6.0050 | 6.0700 | 5.5642 | 670 |
| Apr 05, 2024 | 6.0000 | 6.0050 | 6.0000 | 6.0050 | 5.5046 | 250 |
| Apr 04, 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 5.5963 | - |
| Apr 03, 2024 | 6.1150 | 6.1650 | 6.1150 | 6.1650 | 5.6512 | 50 |
| Apr 02, 2024 | 6.1000 | 6.1600 | 6.1000 | 6.1600 | 5.6467 | 1,070 |
| Mar 28, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.5183 | - |
| Mar 27, 2024 | 6.0400 | 6.0650 | 6.0400 | 6.0650 | 5.5596 | 1,000 |
| Mar 26, 2024 | 6.0350 | 6.0400 | 6.0350 | 6.0400 | 5.5367 | 100 |
| Mar 25, 2024 | 6.1250 | 6.1250 | 6.0300 | 6.0300 | 5.5275 | 1,600 |
| Mar 22, 2024 | 6.1050 | 6.2200 | 6.1050 | 6.2000 | 5.6833 | 850 |
| Mar 21, 2024 | 5.9600 | 6.1300 | 5.9600 | 6.1300 | 5.6192 | 700 |
| Mar 20, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.2708 | - |
| Mar 19, 2024 | 5.8850 | 5.8850 | 5.8000 | 5.8000 | 5.3167 | 2,790 |
| Mar 18, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.4267 | - |
| Mar 15, 2024 | 6.0200 | 6.0200 | 5.9300 | 5.9300 | 5.4358 | 615 |
| Mar 14, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7292 | 500 |
| Mar 13, 2024 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | 5.7292 | 500 |
| Mar 12, 2024 | 6.1700 | 6.3300 | 6.1700 | 6.3300 | 5.8025 | 600 |
| Mar 11, 2024 | 6.2100 | 6.2100 | 6.1800 | 6.1800 | 5.6650 | 2,000 |
| Mar 08, 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 5.6696 | - |
| Mar 07, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.4633 | - |
| Mar 06, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.4450 | 200 |
| Mar 05, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.4542 | - |
| Mar 04, 2024 | 6.1100 | 6.1100 | 6.0050 | 6.0200 | 5.5183 | 7,023 |
| Mar 01, 2024 | 5.9550 | 5.9550 | 5.9250 | 5.9250 | 5.4313 | 1,000 |
| Feb 29, 2024 | 6.2000 | 6.2000 | 5.9550 | 5.9550 | 5.4588 | 1,700 |
| Feb 28, 2024 | 6.3050 | 6.3050 | 6.3000 | 6.3000 | 5.7750 | 250 |
| Feb 27, 2024 | 6.0550 | 6.0550 | 6.0550 | 6.0550 | 5.5504 | - |
| Feb 26, 2024 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 5.5321 | - |
| Feb 23, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 5.6192 | - |
| Feb 22, 2024 | 5.9750 | 6.1000 | 5.9750 | 6.1000 | 5.5917 | 350 |
| Feb 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.4542 | - |
| Feb 20, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 5.7108 | - |
| Feb 19, 2024 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 5.6329 | 1,000 |
| Feb 16, 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 5.6696 | - |
| Feb 15, 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5275 | - |
| Feb 14, 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5275 | - |
| Feb 13, 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 5.5046 | - |
| Feb 12, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.3533 | - |
| Feb 09, 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.3854 | - |
| Feb 08, 2024 | 5.7800 | 5.9000 | 5.7800 | 5.9000 | 5.4083 | 1,800 |
| Feb 07, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.1838 | - |
| Feb 06, 2024 | 5.9100 | 5.9100 | 5.7400 | 5.7400 | 5.2617 | 300 |
| Feb 05, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.4450 | 600 |
| Feb 02, 2024 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | 5.3671 | - |
| Feb 01, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.1838 | - |
| Jan 31, 2024 | 5.7450 | 5.7450 | 5.7300 | 5.7300 | 5.2525 | 3,000 |
| Jan 30, 2024 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 5.3167 | 500 |
| Jan 29, 2024 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.4313 | - |
| Jan 26, 2024 | 5.8700 | 5.9750 | 5.8700 | 5.9750 | 5.4771 | 50 |
| Jan 25, 2024 | 5.8800 | 5.9100 | 5.8800 | 5.9100 | 5.4175 | 200 |
| Jan 24, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.4450 | - |
| Jan 23, 2024 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 5.3304 | - |
| Jan 22, 2024 | 5.7950 | 5.8050 | 5.7950 | 5.8050 | 5.3212 | 3,000 |
| Jan 19, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.2800 | - |
| Jan 18, 2024 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | 5.3671 | - |
| Jan 17, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.4358 | - |
| Jan 16, 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.4954 | - |
| Jan 15, 2024 | 6.0450 | 6.0450 | 6.0200 | 6.0200 | 5.5183 | 170 |
| Jan 12, 2024 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.4863 | - |
| Jan 11, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.6283 | - |
| Jan 10, 2024 | 6.1050 | 6.1400 | 6.1050 | 6.1400 | 5.6283 | 5,200 |
| Jan 09, 2024 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.4863 | - |
| Jan 08, 2024 | 5.8850 | 5.8850 | 5.8850 | 5.8850 | 5.3946 | - |
| Jan 05, 2024 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 5.3304 | - |
| Jan 04, 2024 | 5.7850 | 5.8300 | 5.7850 | 5.8300 | 5.3442 | 35 |
| Jan 03, 2024 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 5.5138 | - |
| Jan 02, 2024 | 5.9400 | 6.0800 | 5.9400 | 6.0800 | 5.5733 | 175 |
| Dec 29, 2023 | 5.8850 | 5.8850 | 5.8850 | 5.8850 | 5.3946 | - |
| Dec 28, 2023 | 5.9050 | 5.9050 | 5.8850 | 5.8900 | 5.3992 | 1,030 |
| Dec 27, 2023 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 5.3762 | - |
| Dec 22, 2023 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.3396 | - |
| Dec 21, 2023 | 5.6650 | 5.8800 | 5.6650 | 5.8800 | 5.3900 | 640 |
| Dec 20, 2023 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 5.2250 | 5,600 |
| Dec 19, 2023 | 5.4000 | 5.6350 | 5.4000 | 5.5500 | 5.0875 | 5,870 |
| Dec 18, 2023 | 5.3150 | 5.3900 | 5.3150 | 5.3900 | 4.9408 | 1,630 |
| Dec 15, 2023 | 5.3850 | 5.4250 | 5.3800 | 5.3800 | 4.9317 | 1,205 |
| Dec 14, 2023 | 5.1800 | 5.3750 | 5.1800 | 5.3750 | 4.9271 | 1,750 |
| Dec 13, 2023 | 5.2750 | 5.2750 | 5.1800 | 5.1800 | 4.7483 | 1,200 |
| Dec 12, 2023 | 5.5350 | 5.5350 | 5.3000 | 5.3000 | 4.8583 | 800 |
| Dec 11, 2023 | 5.4800 | 5.4800 | 5.4600 | 5.4600 | 5.0050 | 300 |
| Dec 08, 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 4.9133 | - |
| Dec 07, 2023 | 5.3200 | 5.3650 | 5.3200 | 5.3650 | 4.9179 | 133 |
| *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.