UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.20 -8.00 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,266.03 -1,125.04 (-2.23%)
SeSa S.p.A. (1S3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 101.40 | 101.50 | 100.70 | 101.40 | 101.40 | 1 |
| 07 May 2024 | 98.80 | 101.40 | 98.80 | 101.40 | 101.40 | - |
| 06 May 2024 | 98.90 | 98.90 | 98.35 | 98.50 | 98.50 | - |
| 03 May 2024 | 98.25 | 99.70 | 98.25 | 98.85 | 98.85 | - |
| 02 May 2024 | 97.25 | 98.55 | 97.25 | 98.50 | 98.50 | - |
| 30 Apr 2024 | 99.80 | 100.20 | 97.50 | 97.50 | 97.50 | - |
| 29 Apr 2024 | 98.05 | 99.65 | 97.90 | 99.60 | 99.60 | - |
| 26 Apr 2024 | 96.85 | 97.80 | 96.85 | 97.80 | 97.80 | - |
| 25 Apr 2024 | 96.70 | 96.90 | 96.25 | 96.25 | 96.25 | - |
| 24 Apr 2024 | 98.95 | 98.95 | 97.40 | 97.40 | 97.40 | - |
| 23 Apr 2024 | 97.25 | 98.60 | 96.75 | 98.60 | 98.60 | - |
| 22 Apr 2024 | 97.30 | 98.00 | 96.90 | 97.00 | 97.00 | 1 |
| 19 Apr 2024 | 97.05 | 97.55 | 97.00 | 97.45 | 97.45 | - |
| 18 Apr 2024 | 99.25 | 99.25 | 96.95 | 98.40 | 98.40 | - |
| 17 Apr 2024 | 98.50 | 99.50 | 98.50 | 98.70 | 98.70 | - |
| 16 Apr 2024 | 98.40 | 98.90 | 98.30 | 98.85 | 98.85 | - |
| 15 Apr 2024 | 100.50 | 101.10 | 99.70 | 100.00 | 100.00 | - |
| 12 Apr 2024 | 99.65 | 100.80 | 99.30 | 99.80 | 99.80 | - |
| 11 Apr 2024 | 98.80 | 99.70 | 98.35 | 99.65 | 99.65 | - |
| 10 Apr 2024 | 101.00 | 101.00 | 99.15 | 99.15 | 99.15 | - |
| 09 Apr 2024 | 100.00 | 100.90 | 99.05 | 99.90 | 99.90 | 50 |
| 08 Apr 2024 | 99.65 | 99.90 | 99.20 | 99.90 | 99.90 | - |
| 05 Apr 2024 | 98.25 | 100.00 | 98.25 | 100.00 | 100.00 | 1 |
| 04 Apr 2024 | 101.00 | 101.40 | 99.50 | 100.00 | 100.00 | - |
| 03 Apr 2024 | 101.10 | 101.10 | 100.00 | 100.90 | 100.90 | - |
| 02 Apr 2024 | 102.20 | 103.20 | 102.10 | 102.10 | 102.10 | - |
| 28 Mar 2024 | 102.40 | 102.40 | 101.60 | 102.10 | 102.10 | - |
| 27 Mar 2024 | 101.00 | 102.50 | 100.90 | 102.40 | 102.40 | - |
| 26 Mar 2024 | 100.60 | 100.80 | 99.60 | 100.80 | 100.80 | - |
| 25 Mar 2024 | 101.10 | 101.10 | 99.35 | 100.10 | 100.10 | 1 |
| 22 Mar 2024 | 100.20 | 100.90 | 100.20 | 100.90 | 100.90 | - |
| 21 Mar 2024 | 100.30 | 101.50 | 99.80 | 100.70 | 100.70 | - |
| 20 Mar 2024 | 100.20 | 100.30 | 98.95 | 99.25 | 99.25 | - |
| 19 Mar 2024 | 98.55 | 100.00 | 98.05 | 100.00 | 100.00 | 31 |
| 18 Mar 2024 | 102.50 | 102.50 | 98.60 | 98.60 | 98.60 | 30 |
| 15 Mar 2024 | 104.60 | 105.20 | 102.80 | 102.80 | 102.80 | - |
| 14 Mar 2024 | 112.80 | 113.20 | 100.40 | 105.40 | 105.40 | 24 |
| 13 Mar 2024 | 112.00 | 113.50 | 112.00 | 113.30 | 113.30 | - |
| 12 Mar 2024 | 112.80 | 112.80 | 109.70 | 110.30 | 110.30 | 1 |
| 11 Mar 2024 | 112.40 | 112.60 | 111.80 | 111.80 | 111.80 | - |
| 08 Mar 2024 | 114.10 | 114.20 | 113.00 | 113.10 | 113.10 | - |
| 07 Mar 2024 | 113.10 | 114.60 | 113.00 | 114.40 | 114.40 | - |
| 06 Mar 2024 | 113.10 | 114.40 | 112.70 | 113.60 | 113.60 | - |
| 05 Mar 2024 | 114.90 | 115.40 | 113.50 | 113.60 | 113.60 | - |
| 04 Mar 2024 | 115.30 | 115.40 | 115.10 | 115.30 | 115.30 | - |
| 01 Mar 2024 | 114.90 | 115.80 | 114.50 | 115.40 | 115.40 | - |
| 29 Feb 2024 | 116.20 | 116.20 | 114.70 | 114.70 | 114.70 | - |
| 28 Feb 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| 27 Feb 2024 | 117.30 | 118.20 | 116.90 | 118.20 | 118.20 | - |
| 26 Feb 2024 | 116.60 | 118.00 | 116.60 | 117.90 | 117.90 | - |
| 23 Feb 2024 | 117.60 | 117.60 | 116.90 | 116.90 | 116.90 | - |
| 22 Feb 2024 | 117.80 | 118.50 | 117.20 | 117.20 | 117.20 | - |
| 21 Feb 2024 | 117.00 | 117.80 | 116.50 | 116.70 | 116.70 | - |
| 20 Feb 2024 | 117.10 | 117.10 | 116.30 | 116.90 | 116.90 | - |
| 19 Feb 2024 | 116.90 | 117.20 | 115.70 | 117.20 | 117.20 | 2 |
| 16 Feb 2024 | 118.90 | 118.90 | 117.30 | 117.40 | 117.40 | 2 |
| 15 Feb 2024 | 120.30 | 120.70 | 118.60 | 118.60 | 118.60 | - |
| 14 Feb 2024 | 118.10 | 119.90 | 118.10 | 119.80 | 119.80 | - |
| 13 Feb 2024 | 120.40 | 121.10 | 118.20 | 118.40 | 118.40 | - |
| 12 Feb 2024 | 122.20 | 122.20 | 121.20 | 121.20 | 121.20 | - |
| 09 Feb 2024 | 122.40 | 123.60 | 121.50 | 121.60 | 121.60 | - |
| 08 Feb 2024 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | - |
| 07 Feb 2024 | 124.70 | 125.50 | 123.90 | 124.40 | 124.40 | - |
| 06 Feb 2024 | 123.90 | 124.70 | 123.20 | 124.70 | 124.70 | - |
| 05 Feb 2024 | 123.80 | 123.80 | 122.60 | 123.50 | 123.50 | - |
| 02 Feb 2024 | 123.40 | 123.70 | 122.70 | 123.10 | 123.10 | - |
| 01 Feb 2024 | 125.00 | 126.70 | 123.60 | 123.60 | 123.60 | - |
| 31 Jan 2024 | 125.00 | 126.30 | 125.00 | 126.20 | 126.20 | 3 |
| 30 Jan 2024 | 125.30 | 125.30 | 124.80 | 124.80 | 124.80 | - |
| 29 Jan 2024 | 124.40 | 125.10 | 124.40 | 124.70 | 124.70 | - |
| 26 Jan 2024 | 124.40 | 125.30 | 123.70 | 125.30 | 125.30 | - |
| 25 Jan 2024 | 121.70 | 124.10 | 121.60 | 124.10 | 124.10 | - |
| 24 Jan 2024 | 119.70 | 121.60 | 119.30 | 121.60 | 121.60 | - |
| 23 Jan 2024 | 117.40 | 119.10 | 117.40 | 119.10 | 119.10 | - |
| 22 Jan 2024 | 115.30 | 117.80 | 115.30 | 117.80 | 117.80 | - |
| 19 Jan 2024 | 115.40 | 115.80 | 115.10 | 115.10 | 115.10 | - |
| 18 Jan 2024 | 115.30 | 116.80 | 114.90 | 115.50 | 115.50 | 5 |
| 17 Jan 2024 | 114.80 | 115.20 | 113.50 | 113.90 | 113.90 | - |
| 16 Jan 2024 | 115.80 | 116.00 | 115.50 | 115.90 | 115.90 | - |
| 15 Jan 2024 | 117.00 | 117.40 | 116.10 | 116.10 | 116.10 | - |
| 12 Jan 2024 | 115.00 | 115.50 | 114.90 | 115.00 | 115.00 | - |
| 11 Jan 2024 | 115.00 | 115.20 | 113.90 | 113.90 | 113.90 | 2 |
| 10 Jan 2024 | 116.20 | 116.20 | 114.00 | 114.00 | 114.00 | - |
| 09 Jan 2024 | 117.50 | 117.50 | 115.20 | 116.60 | 116.60 | - |
| 08 Jan 2024 | 115.60 | 116.80 | 115.10 | 116.80 | 116.80 | - |
| 05 Jan 2024 | 117.30 | 117.30 | 114.50 | 116.40 | 116.40 | 30 |
| 04 Jan 2024 | 117.80 | 118.10 | 116.80 | 118.10 | 118.10 | 1 |
| 03 Jan 2024 | 120.20 | 120.20 | 117.80 | 117.80 | 117.80 | - |
| 02 Jan 2024 | 122.50 | 122.90 | 121.00 | 121.20 | 121.20 | - |
| 29 Dec 2023 | 122.90 | 123.30 | 122.50 | 123.30 | 123.30 | - |
| 28 Dec 2023 | 123.00 | 123.00 | 122.10 | 122.40 | 122.40 | 4 |
| 27 Dec 2023 | 121.80 | 122.90 | 121.70 | 122.30 | 122.30 | - |
| 22 Dec 2023 | 120.40 | 121.40 | 120.10 | 121.40 | 121.40 | - |
| 21 Dec 2023 | 120.20 | 120.80 | 119.40 | 120.80 | 120.80 | - |
| 20 Dec 2023 | 120.10 | 121.50 | 120.10 | 121.00 | 121.00 | - |
| 19 Dec 2023 | 115.70 | 121.10 | 115.70 | 120.50 | 120.50 | - |
| 18 Dec 2023 | 116.20 | 117.10 | 115.90 | 115.90 | 115.90 | - |
| 15 Dec 2023 | 114.00 | 116.20 | 114.00 | 116.20 | 116.20 | - |
| 14 Dec 2023 | 109.10 | 113.90 | 109.10 | 113.90 | 113.90 | - |
| 13 Dec 2023 | 108.80 | 109.80 | 108.20 | 108.20 | 108.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.