UK Markets open in 2 hrs 2 mins

SSE PLC LS-,50 (SCT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
22.00+0.40 (+1.85%)
At close: 05:35PM CEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 2022------
15 Aug 202221.6021.6021.6021.6021.60-
12 Aug 202221.4021.4021.4021.4021.4017
11 Aug 202221.2021.2021.2021.2021.20-
10 Aug 202221.6021.6021.0021.2021.201,420
09 Aug 202221.4021.6021.4021.6021.60750
08 Aug 202221.4021.4021.2021.2021.20250
05 Aug 202221.0021.2021.0021.2021.201,000
04 Aug 202221.4021.4021.4021.4021.40-
03 Aug 202221.4021.6021.4021.4021.401,300
02 Aug 202221.2021.2021.2021.2021.20295
01 Aug 202221.2021.6021.2021.6021.6025
29 Jul 202221.2021.4021.2021.4021.40200
28 Jul 202220.8020.8020.8020.8020.80-
27 Jul 202221.0021.4021.0021.4021.40680
26 Jul 202221.6021.6021.6021.6021.60-
25 Jul 202221.6021.6021.6021.6021.60-
22 Jul 202221.6021.6021.6021.6021.60-
21 Jul 202221.6021.6021.6021.6021.60-
20 Jul 202221.6021.6021.6021.6021.60-
19 Jul 202221.4021.6021.4021.6021.60400
18 Jul 202221.2021.6021.2021.6021.6010
15 Jul 202220.8020.8020.8020.8020.80-
14 Jul 202220.8021.2020.8020.8020.8080
13 Jul 202221.0021.0021.0021.0021.00-
12 Jul 202221.0021.0021.0021.0021.00-
11 Jul 202220.6021.0020.6021.0021.003,500
08 Jul 202220.2020.2020.2020.2020.20-
07 Jul 202220.0020.2020.0020.2020.20250
06 Jul 202219.8020.2019.8020.2020.20510
05 Jul 202219.7019.7019.7019.7019.702,500
04 Jul 202219.8020.0019.7020.0020.001,020
01 Jul 202219.4019.6019.4019.6019.6075
30 Jun 202219.1019.1018.9018.9018.90300
29 Jun 202219.3019.3019.3019.3019.30-
28 Jun 202219.3019.6019.3019.4019.401,567
27 Jun 202219.5019.5019.1019.2019.203,313
24 Jun 202219.4019.4019.1019.3019.301,071
23 Jun 202218.9019.1018.8019.1019.10321
22 Jun 202218.8019.0018.7019.0019.00328
21 Jun 202219.1019.1018.8018.9018.902,900
20 Jun 202218.9019.3018.9019.3019.30620
17 Jun 202218.8018.8018.7018.7018.70150
16 Jun 202219.1019.1018.7018.7018.70200
15 Jun 202219.1019.4019.1019.2019.20620
14 Jun 202219.5019.5018.9019.0019.0022,456
13 Jun 202219.8020.0019.8020.0020.007,000
10 Jun 202220.6020.6020.6020.6020.60-
09 Jun 202221.8021.8021.8021.8021.80-
08 Jun 202221.8021.8021.8021.8021.80194
07 Jun 202221.0021.0021.0021.0021.00-
06 Jun 202221.0021.0021.0021.0021.00-
03 Jun 202221.0021.0021.0021.0021.00-
02 Jun 202221.0021.0021.0021.0021.00-
01 Jun 202221.0021.0021.0021.0021.00-
31 May 202221.0021.0021.0021.0021.00-
30 May 202222.0022.0022.0022.0022.00-
27 May 202222.0022.0022.0022.0022.00-
26 May 202222.0022.0022.0022.0022.00-
25 May 202220.8020.8020.8020.8020.80-
24 May 202220.6021.2020.4020.8020.803,520
23 May 202222.8022.8022.8022.8022.80430
20 May 202222.6022.8022.6022.6022.60300
19 May 202222.6022.8022.6022.8022.803,864
18 May 202222.6022.8022.4022.8022.808,328
17 May 202222.4022.6022.4022.4022.405,586
16 May 202222.2022.2022.2022.2022.20-
13 May 202221.6021.6021.6021.6021.60-
12 May 202221.8021.8021.6021.6021.60716
11 May 202221.8021.8021.8021.8021.80-
10 May 202221.2021.8021.2021.6021.603,391
09 May 202221.6021.6021.2021.2021.201,690
06 May 202222.4022.4022.4022.4022.40-
05 May 202222.4022.4022.4022.4022.40568
04 May 202222.2022.2022.0022.2022.2020,535
03 May 202222.4022.4022.2022.2022.2074
02 May 202222.6022.6022.6022.6022.60-
29 Apr 202222.4022.6022.2022.6022.602,000
28 Apr 202222.4022.4022.4022.4022.40-
27 Apr 202222.0022.0022.0022.0022.00-
26 Apr 202222.2022.2022.0022.0022.002,667
25 Apr 202222.0022.0021.8022.0022.003,450
22 Apr 202222.2022.2022.2022.2022.20-
21 Apr 202222.2022.2022.2022.2022.20-
20 Apr 202222.4022.4022.0022.2022.20570
19 Apr 202221.6021.6021.6021.6021.60-
14 Apr 202221.4021.8021.4021.8021.80400
13 Apr 202221.8021.8021.8021.8021.8064
12 Apr 202221.6021.6021.6021.6021.60-
11 Apr 202221.8021.8021.8021.8021.80-
08 Apr 202221.8021.8021.8021.8021.801,000
07 Apr 202221.8021.8021.8021.8021.80-
06 Apr 202221.8021.8021.8021.8021.801,286
05 Apr 202221.8021.8021.8021.8021.80100
04 Apr 202220.6021.0020.6021.0021.001,200
01 Apr 202220.8020.8020.8020.8020.80-
31 Mar 202220.6720.8820.6720.8820.88379
30 Mar 202220.4920.8420.4920.8420.841,032
29 Mar 202220.2920.3320.2920.3320.33100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...