UK markets open in 7 hours 53 minutes

SSE PLC (SCT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
20.20-0.20 (-0.98%)
At close: 08:18AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202420.2020.2020.2020.2020.20-
28 May 202420.4020.4020.4020.4020.40-
27 May 202420.2020.2020.2020.2020.20-
24 May 202420.4020.4020.2020.2020.20-
23 May 202421.2021.2020.8020.8020.80-
22 May 202420.8021.0020.4021.0021.00-
21 May 202421.0021.0020.8021.0021.00-
20 May 202421.2021.4021.0021.0021.00-
17 May 202421.2021.2021.0021.2021.20-
16 May 202421.4021.4021.4021.4021.40-
15 May 202420.8021.4020.8021.4021.40-
14 May 202420.6021.0020.6021.0021.00-
13 May 202420.8020.8020.8020.8020.80-
10 May 202420.8021.2020.8021.0021.00-
09 May 202420.6020.6020.4020.6020.60-
08 May 202420.2020.6020.2020.6020.60-
07 May 202419.7020.4019.7020.4020.40-
06 May 202419.7019.7019.3019.5019.50-
03 May 202419.8019.8019.7019.8019.80-
02 May 202419.3019.9019.3019.8019.80-
30 Apr 202419.7019.7019.4019.4019.40-
29 Apr 202419.4019.7019.4019.7019.70-
26 Apr 202419.5019.5019.2019.2019.20-
25 Apr 202419.2019.4019.1019.1019.10-
24 Apr 202419.5019.5019.2019.2019.20-
23 Apr 202419.4019.6019.3019.3019.30150
22 Apr 202419.2019.2018.9018.9018.90-
19 Apr 202419.0019.1019.0019.0019.00-
18 Apr 202419.2019.2019.1019.1019.10-
17 Apr 202418.9019.0018.7019.0019.00-
16 Apr 202419.1019.2019.0019.0019.00-
15 Apr 202419.6019.6019.3019.3019.30-
12 Apr 202419.1019.4019.1019.3019.30-
11 Apr 202418.4018.9018.4018.8018.80-
10 Apr 202418.9018.9018.5018.5018.50-
09 Apr 202418.7018.8018.4018.7018.703,000
08 Apr 202418.3018.6018.3018.6018.60-
05 Apr 202418.7018.7018.7018.7018.70-
04 Apr 202418.8018.8018.8018.8018.80-
03 Apr 202419.1019.1018.9018.9018.90-
02 Apr 202419.2019.2019.2019.2019.20-
28 Mar 202419.4019.4019.1019.2019.20-
27 Mar 202418.9019.2018.8019.1019.10940
26 Mar 202418.9019.1018.8018.8018.80250
25 Mar 202419.0019.1018.7018.8018.80220
22 Mar 202418.8019.0018.8018.9018.90-
21 Mar 202419.1019.2019.0019.1019.10-
20 Mar 202418.7019.0018.7019.0019.00-
19 Mar 202418.9018.9018.6018.7018.70-
18 Mar 202418.6018.8018.6018.6018.60220
15 Mar 202418.7018.9018.6018.6018.60-
14 Mar 202418.4018.8018.4018.6018.60-
13 Mar 202418.5018.8018.4018.5018.50-
12 Mar 202419.0019.0018.5018.5018.50-
11 Mar 202419.3019.3019.0019.1019.10-
08 Mar 202419.6019.6019.4019.5019.50-
07 Mar 202419.4019.7019.4019.7019.70-
06 Mar 202419.4019.8019.3019.3019.301,390
05 Mar 202418.9019.3018.9019.3019.30-
04 Mar 202419.3019.3018.8018.8018.80-
01 Mar 202419.1019.3019.1019.2019.20-
29 Feb 202418.9019.1018.9019.1019.10-
28 Feb 202418.7018.8018.5018.6018.60-
27 Feb 202418.3018.8018.3018.8018.80-
26 Feb 202418.5018.6018.4018.4018.40-
23 Feb 202418.6018.6018.5018.5018.50-
22 Feb 202418.9018.9018.4018.4018.40-
21 Feb 202418.9018.9018.7018.7018.70400
20 Feb 202418.6019.0018.6019.0019.00-
19 Feb 202418.9019.0018.7018.7018.70-
16 Feb 202418.8018.8018.6018.7018.70-
15 Feb 202418.4018.7018.3018.7018.70-
14 Feb 202418.2018.4018.1018.2018.20550
13 Feb 202418.4018.5018.2018.2018.20450
12 Feb 202418.4018.4018.3018.4018.40-
09 Feb 202418.7018.7018.4018.4018.40-
08 Feb 202419.4019.4018.9018.9018.90-
07 Feb 202419.7019.7019.5019.5019.50-
06 Feb 202419.7019.7019.5019.7019.7085
05 Feb 202419.6019.8019.6019.6019.60415
02 Feb 202419.7019.8019.6019.6019.60-
01 Feb 202419.6019.7019.6019.6019.60-
31 Jan 202419.8019.8019.6019.6019.6040
30 Jan 202419.7019.8019.7019.8019.80-
29 Jan 202420.0020.0019.5019.7019.7050
26 Jan 202420.4020.6020.4020.4020.40-
25 Jan 202420.2020.4020.2020.4020.40-
24 Jan 202420.4020.4020.0020.2020.20-
23 Jan 202420.2020.4020.2020.4020.40-
22 Jan 202420.6020.6020.2020.4020.40-
19 Jan 202420.4020.4020.4020.4020.40-
18 Jan 202420.2020.2020.0020.2020.20-
17 Jan 202420.2020.4020.0020.2020.20-
16 Jan 202420.6020.6020.2020.2020.20150
15 Jan 202420.8020.8020.6020.6020.60-
12 Jan 202421.2021.2020.8020.8020.80-
11 Jan 202421.4021.4021.4021.4021.40-
11 Jan 20240.2 Dividend
10 Jan 202421.8021.8021.6021.8021.60-
09 Jan 202421.8021.8021.6021.6021.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...