UK markets close in 24 minutes

SES S.A. (0M6P.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.83-0.02 (-0.28%)
As of 06:17PM BST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20245.245.265.165.245.2423,005
11 Jun 20245.155.225.135.195.1929,173
10 Jun 20245.145.205.115.145.1410,771
07 Jun 20245.355.345.225.255.25241,866
06 Jun 20245.295.345.275.305.3013,555
05 Jun 20245.175.375.205.275.2715,130
04 Jun 20245.255.285.015.265.2618,143
03 Jun 20245.275.285.185.185.1815,203
31 May 20245.345.345.165.205.20148,783
30 May 20245.255.415.175.345.3462,213
29 May 20245.205.305.225.255.2523,660
28 May 20245.065.325.225.265.2624,009
24 May 20245.075.185.095.065.0612,068
23 May 20245.145.205.075.185.187,233
22 May 20245.255.285.095.125.129,607
21 May 20245.095.305.165.245.241,477,250
20 May 20245.135.235.095.225.223,033,714
17 May 20245.005.105.025.065.0622,050
16 May 20244.985.054.924.994.9938,006
15 May 20244.854.984.854.954.9510,958
14 May 20244.714.884.634.814.811,451,782
13 May 20244.654.674.574.594.594,449
10 May 20244.654.744.624.624.6243,922
09 May 20244.634.704.654.684.6820,225
08 May 20244.664.704.644.664.667,628
07 May 20244.624.704.574.694.6924,938
03 May 20244.744.754.544.604.6039,187
02 May 20244.664.694.344.634.63237,803
01 May 2024------
30 Apr 20245.255.194.134.634.63437,486
29 Apr 20245.535.845.005.555.5521,474
26 Apr 20245.545.535.455.535.53135,878
25 Apr 20245.655.575.325.465.46187,405
24 Apr 20245.715.715.535.585.58170,758
23 Apr 20245.615.685.615.655.6593,800
22 Apr 20245.605.765.535.645.64133,234
19 Apr 20245.435.575.495.535.5381,039
18 Apr 20245.405.595.435.525.521,162,520
17 Apr 20245.435.475.365.395.39750,766
16 Apr 20245.655.705.415.495.491,118,943
16 Apr 20240.425 Dividend
15 Apr 20246.106.245.996.015.59208,836
12 Apr 20246.186.306.106.215.77202,309
11 Apr 20246.086.156.016.135.691,604,034
10 Apr 20246.136.266.056.205.76114,133
09 Apr 20246.056.226.076.205.76248,273
08 Apr 20246.026.135.916.095.661,519,019
05 Apr 20246.036.076.016.025.6096,647
04 Apr 20246.196.166.096.155.72559,246
03 Apr 20246.146.186.136.135.70529,056
02 Apr 20246.156.286.146.145.71574,863
28 Mar 20246.036.206.036.185.74603,369
27 Mar 20246.096.116.036.055.62721,611
26 Mar 20246.006.086.016.065.63683,512
25 Mar 20245.976.096.016.045.61361,137
22 Mar 20246.086.386.036.065.63110,755
21 Mar 20245.926.155.886.105.6785,980
20 Mar 20245.896.005.775.925.503,413,894
19 Mar 20245.915.985.785.805.393,314,375
18 Mar 20245.956.015.895.935.5135,753
15 Mar 20246.066.105.925.935.5140,343
14 Mar 20246.046.266.016.055.63232,144
13 Mar 20246.346.386.196.285.84167,733
12 Mar 20246.186.326.146.325.8718,402
11 Mar 20246.046.175.906.115.68111,185
08 Mar 20246.286.286.216.255.8067,608
07 Mar 20246.006.255.946.005.581,865,839
06 Mar 20245.836.035.926.015.59104,784
05 Mar 20246.035.975.845.955.53196,509
04 Mar 20246.076.185.996.035.60144,262
01 Mar 20245.996.356.036.155.721,368,111
29 Feb 20246.136.225.835.995.56244,060
28 Feb 20246.356.386.196.335.8876,724
27 Feb 20246.106.346.076.175.74139,908
26 Feb 20246.016.115.955.975.54100,059
23 Feb 20246.176.176.026.075.64104,736
22 Feb 20245.946.136.016.065.641,202,263
21 Feb 20246.006.075.955.975.5591,923
20 Feb 20246.266.295.956.005.5799,551
19 Feb 20246.136.265.976.245.8024,353
16 Feb 20246.256.256.126.195.7544,888
15 Feb 20246.106.256.086.125.6843,496
14 Feb 20246.006.165.926.095.66100,996
13 Feb 20246.036.075.866.075.6568,183
12 Feb 20245.806.045.806.015.58121,582
09 Feb 20245.915.915.825.845.4338,019
08 Feb 20245.745.955.785.895.4846,630
07 Feb 20245.755.855.765.805.3918,211
06 Feb 20245.965.975.715.765.3692,855
05 Feb 20245.935.955.895.915.49114,397
02 Feb 20245.895.975.895.955.5222,410
01 Feb 20245.695.895.695.845.4328,591
31 Jan 20245.785.845.655.735.33138,876
30 Jan 20245.805.865.775.775.36118,722
29 Jan 20245.986.035.665.755.34191,879
26 Jan 20245.886.015.855.995.5693,202
25 Jan 20245.905.915.835.875.46255,615
24 Jan 20245.835.975.865.925.5175,239
23 Jan 20245.875.935.825.885.46713,766
22 Jan 20245.605.875.725.825.4127,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...