SES SA (SES.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4,000 |
| 02 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 30 Apr 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| 29 Apr 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 26 Apr 2024 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | - |
| 25 Apr 2024 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | - |
| 24 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| 23 Apr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| 22 Apr 2024 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | - |
| 19 Apr 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | - |
| 18 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 17 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 16 Apr 2024 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | - |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.6500 | - |
| 12 Apr 2024 | 6.1550 | 6.1550 | 6.1550 | 6.1550 | 5.6546 | - |
| 11 Apr 2024 | 6.0850 | 6.0850 | 6.0850 | 6.0850 | 5.5903 | - |
| 10 Apr 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 5.6822 | - |
| 09 Apr 2024 | 6.0850 | 6.0850 | 6.0850 | 6.0850 | 5.5903 | - |
| 08 Apr 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5398 | - |
| 05 Apr 2024 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 5.5260 | - |
| 04 Apr 2024 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 5.6178 | - |
| 03 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.6224 | - |
| 02 Apr 2024 | 6.1100 | 6.1900 | 6.1100 | 6.1900 | 5.6867 | 4,000 |
| 28 Mar 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5398 | - |
| 27 Mar 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5719 | - |
| 26 Mar 2024 | 6.0550 | 6.0550 | 6.0550 | 6.0550 | 5.5627 | - |
| 25 Mar 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 5.6133 | - |
| 22 Mar 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.6224 | - |
| 21 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.4938 | - |
| 20 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.3285 | - |
| 19 Mar 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.4387 | - |
| 18 Mar 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.4571 | - |
| 15 Mar 2024 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 5.5443 | - |
| 14 Mar 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.6959 | - |
| 13 Mar 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 5.8062 | - |
| 12 Mar 2024 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 5.6913 | - |
| 11 Mar 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 5.7051 | - |
| 08 Mar 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 5.6822 | - |
| 07 Mar 2024 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 5.4892 | - |
| 06 Mar 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.4709 | - |
| 05 Mar 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5214 | - |
| 04 Mar 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.5857 | - |
| 01 Mar 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.4754 | - |
| 29 Feb 2024 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 5.6454 | - |
| 28 Feb 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 5.8062 | - |
| 27 Feb 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.5673 | - |
| 26 Feb 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.5581 | - |
| 23 Feb 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.6500 | - |
| 22 Feb 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.5076 | - |
| 21 Feb 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.4709 | - |
| 20 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7419 | - |
| 19 Feb 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5.5949 | - |
| 16 Feb 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.6959 | - |
| 15 Feb 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5719 | - |
| 14 Feb 2024 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 5.5443 | - |
| 13 Feb 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.5076 | - |
| 12 Feb 2024 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | 5.3790 | - |
| 09 Feb 2024 | 5.8850 | 5.8850 | 5.8850 | 5.8850 | 5.4065 | - |
| 08 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.3193 | - |
| 07 Feb 2024 | 5.6350 | 5.6350 | 5.6350 | 5.6350 | 5.1769 | - |
| 06 Feb 2024 | 5.9350 | 5.9350 | 5.9350 | 5.9350 | 5.4525 | - |
| 05 Feb 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.4387 | - |
| 02 Feb 2024 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.3974 | - |
| 01 Feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.1998 | - |
| 31 Jan 2024 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.2871 | - |
| 30 Jan 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.3009 | - |
| 29 Jan 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.4938 | - |
| 26 Jan 2024 | 5.8850 | 5.8850 | 5.8850 | 5.8850 | 5.4065 | - |
| 25 Jan 2024 | 5.8950 | 5.8950 | 5.8950 | 5.8950 | 5.4157 | - |
| 24 Jan 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.4387 | - |
| 23 Jan 2024 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5.3606 | - |
| 22 Jan 2024 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 5.3422 | - |
| 19 Jan 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.3376 | - |
| 18 Jan 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4203 | - |
| 17 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.4754 | - |
| 16 Jan 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 5.5168 | - |
| 15 Jan 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 5.5168 | - |
| 12 Jan 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 5.5168 | - |
| 11 Jan 2024 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 5.6454 | - |
| 10 Jan 2024 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 5.6178 | - |
| 09 Jan 2024 | 6.0050 | 6.0050 | 6.0050 | 6.0050 | 5.5168 | - |
| 08 Jan 2024 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.4249 | - |
| 05 Jan 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.3468 | - |
| 04 Jan 2024 | 5.7900 | 5.8650 | 5.7900 | 5.8650 | 5.3882 | 700 |
| 03 Jan 2024 | 6.0150 | 6.0150 | 6.0150 | 6.0150 | 5.5260 | - |
| 02 Jan 2024 | 5.8800 | 6.0350 | 5.8800 | 6.0350 | 5.5443 | 150 |
| 29 Dec 2023 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.4249 | - |
| 28 Dec 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4203 | - |
| 27 Dec 2023 | 5.9150 | 5.9150 | 5.9150 | 5.9150 | 5.4341 | - |
| 22 Dec 2023 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 5.3330 | - |
| 21 Dec 2023 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.2136 | - |
| 20 Dec 2023 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.1309 | - |
| 19 Dec 2023 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 4.9748 | - |
| 18 Dec 2023 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 4.8921 | - |
| 15 Dec 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9518 | - |
| 14 Dec 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7772 | - |
| 13 Dec 2023 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.8415 | - |
| 12 Dec 2023 | 5.5550 | 5.5550 | 5.5550 | 5.5550 | 5.1034 | - |
| 11 Dec 2023 | 5.5000 | 5.5000 | 5.4950 | 5.4950 | 5.0483 | 1,000 |
| *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.