SES S.A. (SES.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:12PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 1,550 |
| Apr 23, 2024 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 2,000 |
| Apr 22, 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 400 |
| Apr 19, 2024 | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | 500 |
| Apr 18, 2024 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 7 |
| Apr 17, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 16, 2024 | 5.65 | 5.65 | 5.49 | 5.49 | 5.49 | 5,900 |
| Apr 16, 2024 | 0.5 Dividend | |||||
| Apr 15, 2024 | 6.17 | 6.17 | 6.00 | 6.00 | 5.50 | 5,000 |
| Apr 12, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 5.78 | 600 |
| Apr 11, 2024 | 6.07 | 6.11 | 6.07 | 6.11 | 5.60 | 700 |
| Apr 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.66 | - |
| Apr 09, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.57 | - |
| Apr 08, 2024 | 6.01 | 6.07 | 6.01 | 6.07 | 5.56 | 670 |
| Apr 05, 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 5.50 | 250 |
| Apr 04, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.60 | - |
| Apr 03, 2024 | 6.11 | 6.16 | 6.11 | 6.16 | 5.65 | 50 |
| Apr 02, 2024 | 6.10 | 6.16 | 6.10 | 6.16 | 5.65 | 1,070 |
| Mar 28, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.52 | - |
| Mar 27, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 5.56 | 1,000 |
| Mar 26, 2024 | 6.03 | 6.04 | 6.03 | 6.04 | 5.54 | 100 |
| Mar 25, 2024 | 6.13 | 6.13 | 6.03 | 6.03 | 5.53 | 1,600 |
| Mar 22, 2024 | 6.11 | 6.22 | 6.11 | 6.20 | 5.68 | 850 |
| Mar 21, 2024 | 5.96 | 6.13 | 5.96 | 6.13 | 5.62 | 700 |
| Mar 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.27 | - |
| Mar 19, 2024 | 5.89 | 5.89 | 5.80 | 5.80 | 5.32 | 2,790 |
| Mar 18, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.43 | - |
| Mar 15, 2024 | 6.02 | 6.02 | 5.93 | 5.93 | 5.44 | 615 |
| Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.73 | 500 |
| Mar 13, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 5.73 | 500 |
| Mar 12, 2024 | 6.17 | 6.33 | 6.17 | 6.33 | 5.80 | 600 |
| Mar 11, 2024 | 6.21 | 6.21 | 6.18 | 6.18 | 5.66 | 2,000 |
| Mar 08, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.67 | - |
| Mar 07, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.46 | - |
| Mar 06, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.45 | 200 |
| Mar 05, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.45 | - |
| Mar 04, 2024 | 6.11 | 6.11 | 6.01 | 6.02 | 5.52 | 7,023 |
| Mar 01, 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.43 | 1,000 |
| Feb 29, 2024 | 6.20 | 6.20 | 5.95 | 5.95 | 5.46 | 1,700 |
| Feb 28, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.78 | 250 |
| Feb 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.55 | - |
| Feb 26, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.53 | - |
| Feb 23, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 5.62 | - |
| Feb 22, 2024 | 5.97 | 6.10 | 5.97 | 6.10 | 5.59 | 350 |
| Feb 21, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.45 | - |
| Feb 20, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 5.71 | - |
| Feb 19, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.63 | 1,000 |
| Feb 16, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.67 | - |
| Feb 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.53 | - |
| Feb 14, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.53 | - |
| Feb 13, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.50 | - |
| Feb 12, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.35 | - |
| Feb 09, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.39 | - |
| Feb 08, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.41 | 1,800 |
| Feb 07, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.18 | - |
| Feb 06, 2024 | 5.91 | 5.91 | 5.74 | 5.74 | 5.26 | 300 |
| Feb 05, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.45 | 600 |
| Feb 02, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.37 | - |
| Feb 01, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.18 | - |
| Jan 31, 2024 | 5.74 | 5.74 | 5.73 | 5.73 | 5.25 | 3,000 |
| Jan 30, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.32 | 500 |
| Jan 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.43 | - |
| Jan 26, 2024 | 5.87 | 5.97 | 5.87 | 5.97 | 5.48 | 50 |
| Jan 25, 2024 | 5.88 | 5.91 | 5.88 | 5.91 | 5.42 | 200 |
| Jan 24, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.45 | - |
| Jan 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.33 | - |
| Jan 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.32 | 3,000 |
| Jan 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.28 | - |
| Jan 18, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.37 | - |
| Jan 17, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.44 | - |
| Jan 16, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.50 | - |
| Jan 15, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 5.52 | 170 |
| Jan 12, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.49 | - |
| Jan 11, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.63 | - |
| Jan 10, 2024 | 6.11 | 6.14 | 6.11 | 6.14 | 5.63 | 5,200 |
| Jan 09, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.49 | - |
| Jan 08, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.39 | - |
| Jan 05, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.33 | - |
| Jan 04, 2024 | 5.78 | 5.83 | 5.78 | 5.83 | 5.34 | 35 |
| Jan 03, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.51 | - |
| Jan 02, 2024 | 5.94 | 6.08 | 5.94 | 6.08 | 5.57 | 175 |
| Dec 29, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.39 | - |
| Dec 28, 2023 | 5.91 | 5.91 | 5.89 | 5.89 | 5.40 | 1,030 |
| Dec 27, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.38 | - |
| Dec 22, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.34 | - |
| Dec 21, 2023 | 5.66 | 5.88 | 5.66 | 5.88 | 5.39 | 640 |
| Dec 20, 2023 | 5.57 | 5.70 | 5.57 | 5.70 | 5.22 | 5,600 |
| Dec 19, 2023 | 5.40 | 5.64 | 5.40 | 5.55 | 5.09 | 5,870 |
| Dec 18, 2023 | 5.32 | 5.39 | 5.32 | 5.39 | 4.94 | 1,630 |
| Dec 15, 2023 | 5.39 | 5.43 | 5.38 | 5.38 | 4.93 | 1,205 |
| Dec 14, 2023 | 5.18 | 5.38 | 5.18 | 5.38 | 4.93 | 1,750 |
| Dec 13, 2023 | 5.28 | 5.28 | 5.18 | 5.18 | 4.75 | 1,200 |
| Dec 12, 2023 | 5.53 | 5.53 | 5.30 | 5.30 | 4.86 | 800 |
| Dec 11, 2023 | 5.48 | 5.48 | 5.46 | 5.46 | 5.01 | 300 |
| Dec 08, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 4.91 | - |
| Dec 07, 2023 | 5.32 | 5.36 | 5.32 | 5.36 | 4.92 | 133 |
| Dec 06, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 4.97 | - |
| Dec 05, 2023 | 5.30 | 5.39 | 5.30 | 5.39 | 4.95 | 3,275 |
| Dec 04, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.00 | 1,200 |
| Dec 01, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.01 | - |
| *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.