UK markets open in 2 hours 20 minutes
NIKKEI 225
28,260.20 -73.32 (-0.26%) HANG SENG
24,118.69 -99.34 (-0.41%) CRUDE OIL
85.00 +1.18 (+1.41%) GOLD FUTURES
1,816.10 -0.40 (-0.02%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,910.13 -479.39 (-1.53%)
SES S.A. (SESG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 7.28 | 7.31 | 7.12 | 7.17 | 7.17 | 470,953 |
| 14 Jan 2022 | 7.17 | 7.25 | 7.13 | 7.25 | 7.25 | 625,787 |
| 13 Jan 2022 | 7.15 | 7.29 | 7.14 | 7.20 | 7.20 | 484,954 |
| 12 Jan 2022 | 7.13 | 7.20 | 7.09 | 7.15 | 7.15 | 632,164 |
| 11 Jan 2022 | 7.30 | 7.31 | 7.09 | 7.11 | 7.11 | 806,617 |
| 10 Jan 2022 | 7.26 | 7.34 | 7.22 | 7.27 | 7.27 | 439,203 |
| 07 Jan 2022 | 7.24 | 7.30 | 7.19 | 7.23 | 7.23 | 420,322 |
| 06 Jan 2022 | 7.21 | 7.33 | 7.17 | 7.24 | 7.24 | 436,994 |
| 05 Jan 2022 | 7.25 | 7.41 | 7.22 | 7.28 | 7.28 | 809,319 |
| 04 Jan 2022 | 7.23 | 7.28 | 7.15 | 7.18 | 7.18 | 509,817 |
| 03 Jan 2022 | 6.99 | 7.21 | 6.98 | 7.19 | 7.19 | 677,931 |
| 31 Dec 2021 | 6.93 | 6.99 | 6.93 | 6.97 | 6.97 | 76,814 |
| 30 Dec 2021 | 6.96 | 6.99 | 6.92 | 6.97 | 6.97 | 197,890 |
| 29 Dec 2021 | 7.00 | 7.02 | 6.93 | 6.98 | 6.98 | 326,502 |
| 28 Dec 2021 | 6.98 | 7.01 | 6.92 | 6.99 | 6.99 | 222,764 |
| 27 Dec 2021 | 6.95 | 7.04 | 6.94 | 7.00 | 7.00 | 146,248 |
| 24 Dec 2021 | 7.07 | 7.07 | 6.95 | 7.00 | 7.00 | 101,502 |
| 23 Dec 2021 | 7.01 | 7.08 | 7.01 | 7.04 | 7.04 | 324,205 |
| 22 Dec 2021 | 6.95 | 7.02 | 6.95 | 7.01 | 7.01 | 311,757 |
| 21 Dec 2021 | 6.80 | 6.96 | 6.80 | 6.95 | 6.95 | 401,451 |
| 20 Dec 2021 | 6.40 | 6.80 | 6.40 | 6.78 | 6.78 | 716,658 |
| 17 Dec 2021 | 6.95 | 7.01 | 6.88 | 6.93 | 6.93 | 1,084,445 |
| 16 Dec 2021 | 6.96 | 7.00 | 6.91 | 6.95 | 6.95 | 568,801 |
| 15 Dec 2021 | 7.01 | 7.01 | 6.85 | 6.91 | 6.91 | 821,326 |
| 14 Dec 2021 | 6.92 | 7.02 | 6.88 | 6.96 | 6.96 | 473,093 |
| 13 Dec 2021 | 7.03 | 7.03 | 6.88 | 6.90 | 6.90 | 491,837 |
| 10 Dec 2021 | 6.96 | 7.07 | 6.94 | 7.03 | 7.03 | 405,726 |
| 09 Dec 2021 | 7.02 | 7.07 | 6.96 | 6.97 | 6.97 | 460,028 |
| 08 Dec 2021 | 7.03 | 7.08 | 7.01 | 7.03 | 7.03 | 626,484 |
| 07 Dec 2021 | 7.00 | 7.11 | 6.96 | 7.05 | 7.05 | 684,437 |
| 06 Dec 2021 | 7.02 | 7.03 | 6.88 | 6.97 | 6.97 | 446,657 |
| 03 Dec 2021 | 7.02 | 7.04 | 6.92 | 7.00 | 7.00 | 489,702 |
| 02 Dec 2021 | 6.89 | 7.00 | 6.87 | 7.00 | 7.00 | 707,370 |
| 01 Dec 2021 | 6.92 | 7.02 | 6.88 | 6.93 | 6.93 | 589,260 |
| 30 Nov 2021 | 6.79 | 6.99 | 6.77 | 6.89 | 6.89 | 1,003,314 |
| 29 Nov 2021 | 6.80 | 6.89 | 6.75 | 6.83 | 6.83 | 725,509 |
| 26 Nov 2021 | 6.87 | 6.90 | 6.73 | 6.82 | 6.82 | 816,546 |
| 25 Nov 2021 | 7.10 | 7.12 | 6.97 | 6.97 | 6.97 | 402,879 |
| 24 Nov 2021 | 7.00 | 7.09 | 6.96 | 7.07 | 7.07 | 776,414 |
| 23 Nov 2021 | 6.82 | 7.03 | 6.81 | 7.00 | 7.00 | 1,025,004 |
| 22 Nov 2021 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 763,225 |
| 19 Nov 2021 | 6.93 | 6.97 | 6.80 | 6.83 | 6.83 | 500,225 |
| 18 Nov 2021 | 6.93 | 6.99 | 6.83 | 6.93 | 6.93 | 815,943 |
| 17 Nov 2021 | 7.14 | 7.15 | 6.95 | 6.95 | 6.95 | 718,913 |
| 16 Nov 2021 | 7.31 | 7.32 | 7.14 | 7.14 | 7.14 | 645,267 |
| 15 Nov 2021 | 7.33 | 7.39 | 7.30 | 7.31 | 7.31 | 341,057 |
| 12 Nov 2021 | 7.31 | 7.37 | 7.27 | 7.35 | 7.35 | 381,367 |
| 11 Nov 2021 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 478,705 |
| 10 Nov 2021 | 7.36 | 7.39 | 7.22 | 7.30 | 7.30 | 826,207 |
| 09 Nov 2021 | 7.35 | 7.45 | 7.33 | 7.40 | 7.40 | 444,845 |
| 08 Nov 2021 | 7.42 | 7.43 | 7.34 | 7.36 | 7.36 | 773,941 |
| 05 Nov 2021 | 7.58 | 7.59 | 7.31 | 7.42 | 7.42 | 1,304,432 |
| 04 Nov 2021 | 7.91 | 7.92 | 7.55 | 7.55 | 7.55 | 1,342,694 |
| 03 Nov 2021 | 7.90 | 7.91 | 7.78 | 7.87 | 7.87 | 765,870 |
| 02 Nov 2021 | 7.90 | 7.95 | 7.86 | 7.89 | 7.89 | 478,980 |
| 01 Nov 2021 | 7.76 | 7.90 | 7.76 | 7.88 | 7.88 | 453,771 |
| 29 Oct 2021 | 7.80 | 7.80 | 7.71 | 7.77 | 7.77 | 806,382 |
| 28 Oct 2021 | 7.90 | 7.97 | 7.82 | 7.82 | 7.82 | 752,866 |
| 27 Oct 2021 | 7.83 | 7.96 | 7.83 | 7.92 | 7.92 | 665,232 |
| 26 Oct 2021 | 7.75 | 7.86 | 7.75 | 7.83 | 7.83 | 728,163 |
| 25 Oct 2021 | 7.75 | 7.81 | 7.70 | 7.75 | 7.75 | 661,845 |
| 22 Oct 2021 | 7.82 | 7.91 | 7.81 | 7.87 | 7.87 | 562,540 |
| 21 Oct 2021 | 7.84 | 7.86 | 7.75 | 7.81 | 7.81 | 618,962 |
| 20 Oct 2021 | 7.75 | 7.86 | 7.71 | 7.85 | 7.85 | 825,917 |
| 19 Oct 2021 | 7.84 | 7.85 | 7.74 | 7.75 | 7.75 | 362,758 |
| 18 Oct 2021 | 7.87 | 7.91 | 7.82 | 7.83 | 7.83 | 785,396 |
| 15 Oct 2021 | 7.87 | 7.89 | 7.81 | 7.89 | 7.89 | 619,127 |
| 14 Oct 2021 | 7.85 | 7.89 | 7.80 | 7.84 | 7.84 | 715,741 |
| 13 Oct 2021 | 7.79 | 7.83 | 7.73 | 7.82 | 7.82 | 631,657 |
| 12 Oct 2021 | 7.65 | 7.76 | 7.63 | 7.76 | 7.76 | 820,945 |
| 11 Oct 2021 | 7.80 | 7.83 | 7.67 | 7.72 | 7.72 | 746,186 |
| 08 Oct 2021 | 7.75 | 7.89 | 7.72 | 7.77 | 7.77 | 1,062,545 |
| 07 Oct 2021 | 7.76 | 7.79 | 7.69 | 7.73 | 7.73 | 774,836 |
| 06 Oct 2021 | 7.69 | 7.75 | 7.68 | 7.73 | 7.73 | 816,740 |
| 05 Oct 2021 | 7.67 | 7.80 | 7.64 | 7.73 | 7.73 | 910,996 |
| 04 Oct 2021 | 7.63 | 7.70 | 7.62 | 7.65 | 7.65 | 486,493 |
| 01 Oct 2021 | 7.65 | 7.71 | 7.55 | 7.67 | 7.67 | 826,976 |
| 30 Sept 2021 | 7.65 | 7.77 | 7.53 | 7.73 | 7.73 | 2,036,127 |
| 29 Sept 2021 | 7.48 | 7.63 | 7.29 | 7.36 | 7.36 | 1,089,643 |
| 28 Sept 2021 | 7.47 | 7.67 | 7.33 | 7.38 | 7.38 | 1,271,389 |
| 27 Sept 2021 | 7.34 | 7.39 | 7.33 | 7.38 | 7.38 | 492,015 |
| 24 Sept 2021 | 7.26 | 7.37 | 7.26 | 7.31 | 7.31 | 454,564 |
| 23 Sept 2021 | 7.30 | 7.34 | 7.28 | 7.29 | 7.29 | 438,567 |
| 22 Sept 2021 | 7.22 | 7.32 | 7.22 | 7.28 | 7.28 | 516,853 |
| 21 Sept 2021 | 7.28 | 7.31 | 7.20 | 7.20 | 7.20 | 723,984 |
| 20 Sept 2021 | 7.25 | 7.26 | 7.07 | 7.24 | 7.24 | 709,478 |
| 17 Sept 2021 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | 1,839,915 |
| 16 Sept 2021 | 7.15 | 7.31 | 6.98 | 7.27 | 7.27 | 724,619 |
| 15 Sept 2021 | 7.27 | 7.30 | 7.24 | 7.28 | 7.28 | 711,395 |
| 14 Sept 2021 | 7.30 | 7.38 | 7.25 | 7.28 | 7.28 | 474,885 |
| 13 Sept 2021 | 7.32 | 7.33 | 7.27 | 7.30 | 7.30 | 664,546 |
| 10 Sept 2021 | 7.32 | 7.32 | 7.23 | 7.25 | 7.25 | 493,335 |
| 09 Sept 2021 | 7.24 | 7.32 | 7.19 | 7.29 | 7.29 | 476,480 |
| 08 Sept 2021 | 7.34 | 7.35 | 7.22 | 7.31 | 7.31 | 782,102 |
| 07 Sept 2021 | 7.33 | 7.41 | 7.30 | 7.34 | 7.34 | 544,663 |
| 06 Sept 2021 | 7.30 | 7.34 | 7.25 | 7.32 | 7.32 | 411,175 |
| 03 Sept 2021 | 7.30 | 7.35 | 7.22 | 7.30 | 7.30 | 1,028,132 |
| 02 Sept 2021 | 7.11 | 7.32 | 7.11 | 7.30 | 7.30 | 855,330 |
| 01 Sept 2021 | 7.09 | 7.16 | 7.09 | 7.11 | 7.11 | 543,633 |
| 31 Aug 2021 | 7.06 | 7.10 | 6.97 | 7.07 | 7.07 | 840,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
