SSE PLC (SCT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 250 |
| 02 Feb 2023 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 250 |
| 01 Feb 2023 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 700 |
| 31 Jan 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 30 Jan 2023 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 75 |
| 27 Jan 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 Jan 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 530 |
| 25 Jan 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 24 Jan 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 23 Jan 2023 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 344 |
| 20 Jan 2023 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 900 |
| 19 Jan 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Jan 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 17 Jan 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 530 |
| 16 Jan 2023 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 3,219 |
| 13 Jan 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 Jan 2023 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | 17 |
| 12 Jan 2023 | 0.29 Dividend | |||||
| 11 Jan 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | - |
| 10 Jan 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | 100 |
| 09 Jan 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 18.71 | 500 |
| 06 Jan 2023 | 18.90 | 19.10 | 18.90 | 19.10 | 18.81 | 23 |
| 05 Jan 2023 | 18.80 | 18.80 | 18.70 | 18.70 | 18.42 | 275 |
| 04 Jan 2023 | 19.00 | 19.00 | 18.40 | 18.40 | 18.12 | 518 |
| 03 Jan 2023 | 19.40 | 19.40 | 18.90 | 18.90 | 18.61 | 721 |
| 02 Jan 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.42 | 65 |
| 30 Dec 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.01 | - |
| 29 Dec 2022 | 19.60 | 19.60 | 19.30 | 19.30 | 19.01 | 50 |
| 28 Dec 2022 | 19.70 | 19.70 | 19.50 | 19.50 | 19.21 | 2,670 |
| 27 Dec 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 19.30 | - |
| 23 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | - |
| 22 Dec 2022 | 19.40 | 19.50 | 19.40 | 19.50 | 19.21 | 1,657 |
| 21 Dec 2022 | 19.50 | 19.60 | 19.50 | 19.60 | 19.30 | 9,040 |
| 20 Dec 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 19.30 | - |
| 19 Dec 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | - |
| 16 Dec 2022 | 19.60 | 19.60 | 19.50 | 19.50 | 19.21 | 200 |
| 15 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| 14 Dec 2022 | 19.90 | 20.20 | 19.90 | 20.20 | 19.89 | 151 |
| 13 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| 12 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | - |
| 09 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| 08 Dec 2022 | 19.80 | 19.80 | 19.70 | 19.70 | 19.40 | 100 |
| 07 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | - |
| 06 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | - |
| 05 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | 10 |
| 02 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | - |
| 01 Dec 2022 | 20.20 | 20.60 | 20.20 | 20.60 | 20.29 | 800 |
| 30 Nov 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | - |
| 29 Nov 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | - |
| 28 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | 117 |
| 25 Nov 2022 | 20.20 | 20.40 | 20.20 | 20.20 | 19.89 | 3,226 |
| 24 Nov 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 100 |
| 23 Nov 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | - |
| 22 Nov 2022 | 19.80 | 20.20 | 19.80 | 20.20 | 19.89 | 2,533 |
| 21 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.40 | - |
| 18 Nov 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 17.93 | - |
| 17 Nov 2022 | 19.00 | 19.00 | 18.10 | 18.20 | 17.93 | 1,020 |
| 16 Nov 2022 | 18.60 | 18.80 | 18.60 | 18.80 | 18.52 | 1,580 |
| 15 Nov 2022 | 18.80 | 18.90 | 18.70 | 18.90 | 18.61 | 7,700 |
| 14 Nov 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.32 | - |
| 11 Nov 2022 | 19.00 | 19.00 | 18.60 | 18.60 | 18.32 | 359 |
| 10 Nov 2022 | 18.80 | 19.20 | 18.80 | 19.20 | 18.91 | 850 |
| 09 Nov 2022 | 18.30 | 18.50 | 18.30 | 18.40 | 18.12 | 800 |
| 08 Nov 2022 | 18.20 | 18.30 | 18.20 | 18.30 | 18.02 | 136 |
| 07 Nov 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - |
| 04 Nov 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | - |
| 03 Nov 2022 | 18.20 | 18.20 | 18.10 | 18.10 | 17.83 | 1,240 |
| 02 Nov 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 18.02 | - |
| 01 Nov 2022 | 18.40 | 18.40 | 18.30 | 18.30 | 18.02 | 100 |
| 31 Oct 2022 | 18.10 | 18.20 | 18.10 | 18.20 | 17.93 | 308 |
| 28 Oct 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - |
| 27 Oct 2022 | 17.70 | 17.80 | 17.70 | 17.80 | 17.53 | 500 |
| 26 Oct 2022 | 17.60 | 17.70 | 17.60 | 17.70 | 17.43 | 287 |
| 25 Oct 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
| 24 Oct 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.04 | - |
| 21 Oct 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 132 |
| 20 Oct 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | 1,000 |
| 19 Oct 2022 | 16.90 | 17.10 | 16.90 | 17.10 | 16.84 | 300 |
| 18 Oct 2022 | 17.30 | 17.30 | 17.10 | 17.10 | 16.84 | 150 |
| 17 Oct 2022 | 17.30 | 17.40 | 17.30 | 17.40 | 17.14 | 480 |
| 14 Oct 2022 | 17.00 | 17.10 | 17.00 | 17.00 | 16.74 | 1,188 |
| 13 Oct 2022 | 16.10 | 16.20 | 16.10 | 16.20 | 15.96 | 1,873 |
| 12 Oct 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | 100 |
| 11 Oct 2022 | 16.90 | 16.90 | 16.70 | 16.70 | 16.45 | 410 |
| 10 Oct 2022 | 16.90 | 17.10 | 16.90 | 17.10 | 16.84 | 130 |
| 07 Oct 2022 | 16.90 | 17.40 | 16.90 | 17.10 | 16.84 | 346 |
| 06 Oct 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
| 05 Oct 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
| 04 Oct 2022 | 18.00 | 18.00 | 17.80 | 17.90 | 17.63 | 420 |
| 03 Oct 2022 | 18.00 | 18.30 | 18.00 | 18.20 | 17.93 | 324 |
| 30 Sept 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.14 | 70 |
| 29 Sept 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 16.84 | - |
| 28 Sept 2022 | 17.20 | 17.20 | 17.00 | 17.00 | 16.74 | 8,590 |
| 27 Sept 2022 | 18.50 | 18.50 | 17.40 | 17.40 | 17.14 | 9,078 |
| 26 Sept 2022 | 18.80 | 18.90 | 18.60 | 18.60 | 18.32 | 867 |
| 23 Sept 2022 | 19.80 | 19.80 | 19.00 | 19.10 | 18.81 | 210 |
| 22 Sept 2022 | 19.90 | 19.90 | 19.70 | 19.70 | 19.40 | 5,700 |
| 21 Sept 2022 | 19.90 | 20.00 | 19.90 | 20.00 | 19.70 | 300 |
| 20 Sept 2022 | 20.20 | 20.20 | 19.50 | 19.50 | 19.21 | 930 |
| 19 Sept 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
