SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201917.4517.7317.2917.3517.35979,269
17 Oct 201917.2917.7017.0817.4717.471,580,385
16 Oct 201917.5517.5817.2717.3017.30966,184
15 Oct 201917.3917.6317.3517.5517.551,230,518
14 Oct 201917.4217.5817.2317.4017.40717,191
11 Oct 201916.9517.5616.8117.3917.391,003,141
10 Oct 201916.8017.0016.5916.9916.99792,419
09 Oct 201916.6516.8716.6016.7516.75906,581
08 Oct 201916.6416.7316.4316.6816.68848,292
07 Oct 201916.3416.8616.3316.6716.671,108,959
04 Oct 201916.3116.4416.2416.3416.34608,677
03 Oct 201916.4116.6016.1816.3016.30749,674
02 Oct 201916.6416.7516.3416.4216.421,051,049
01 Oct 201916.7516.8816.5916.7116.71878,116
30 Sep 201916.7016.8116.5016.7316.73990,754
27 Sep 201916.7416.7516.5116.7216.72985,298
26 Sep 201916.0616.7716.0616.7416.742,014,501
25 Sep 201915.7716.1615.5716.0716.071,660,268
24 Sep 201915.3015.9815.3015.7715.771,465,624
23 Sep 201915.1015.2715.0315.2215.221,107,825
20 Sep 201914.9215.1514.8215.1315.131,563,020
19 Sep 201914.6615.0814.6114.9314.931,040,478
18 Sep 201915.0015.1414.5914.5914.591,273,317
17 Sep 201915.1215.1514.8615.0315.031,016,095
16 Sep 201914.9415.1514.7015.1215.121,220,153
13 Sep 201914.5515.0214.5514.9914.99897,744
12 Sep 201914.1314.6314.1314.6314.631,170,351
11 Sep 201914.1014.2313.9614.1014.10803,410
10 Sep 201914.0514.1413.8514.1414.141,060,988
09 Sep 201913.9514.0613.9013.9813.981,424,059
06 Sep 201914.0114.0813.8513.9513.95928,620
05 Sep 2019------
04 Sep 201913.9514.1013.7513.9513.951,159,328
03 Sep 201914.3914.4313.1913.8113.812,290,444
02 Sep 201914.5014.5614.3014.3314.33542,160
30 Aug 201914.6014.8214.5714.6514.65806,918
29 Aug 201914.2214.6914.2214.6614.66962,937
28 Aug 201914.3414.3514.1014.3114.311,064,509
27 Aug 201914.4014.4814.1014.4114.41937,988
26 Aug 201914.1314.3714.0314.3714.37494,781
23 Aug 201914.2014.4014.1714.2214.22670,196
22 Aug 201914.2214.3114.0014.2114.21846,142
21 Aug 201914.0614.4314.0614.2314.23839,901
20 Aug 201914.1014.2614.0014.1114.111,137,984
19 Aug 201914.2714.3213.9714.1814.18811,379
16 Aug 201913.7514.2713.7514.2614.26645,992
15 Aug 201913.9913.9913.4013.7913.791,194,574
14 Aug 201914.4414.5213.9813.9813.98761,655
13 Aug 201914.2614.5614.1014.4814.48706,452
12 Aug 201914.5214.6014.2014.3514.35747,884
09 Aug 201914.4414.6014.2814.5014.50980,575
08 Aug 201914.3014.5114.1314.5114.511,471,113
07 Aug 201914.1214.3914.0914.1314.131,489,554
06 Aug 201914.3914.4213.9314.1514.151,191,231
05 Aug 201914.4814.6814.3114.3114.311,025,503
02 Aug 201914.5114.5814.2414.4814.481,153,917
01 Aug 201914.8715.0914.5914.7214.721,257,103
31 Jul 201914.9015.1314.8214.9614.961,612,780
30 Jul 201915.0515.0914.5015.0315.032,091,654
29 Jul 201914.7215.3614.7215.1415.141,594,920
26 Jul 201913.9914.8813.9014.8014.802,802,247
25 Jul 201913.2613.5713.2613.5213.521,129,900
24 Jul 201913.2513.3012.8813.3013.301,081,985
23 Jul 201913.4113.5313.1513.3113.311,369,606
22 Jul 201913.6013.6013.2013.3513.351,054,041
19 Jul 201913.7813.8113.4713.6113.61701,795
18 Jul 201913.7313.9813.7013.7413.74516,108
17 Jul 201913.6913.8513.6813.7913.79537,170
16 Jul 201913.6313.8013.4813.7713.77448,751
15 Jul 201913.7613.8113.5913.6413.64395,946
12 Jul 201913.5913.7713.5613.7313.73448,224
11 Jul 201913.6513.7413.5513.6013.60565,966
10 Jul 201913.5013.7213.4413.6413.64624,160
09 Jul 201913.9013.9513.6413.6513.65613,365
08 Jul 201913.7314.2013.7313.8913.89795,451
05 Jul 201913.6713.8513.6513.6913.69806,239
04 Jul 201913.9013.9313.6013.6513.65744,775
03 Jul 201913.7014.0713.6313.9713.971,269,187
02 Jul 201913.9914.0213.3013.6013.601,723,589
01 Jul 201913.8114.0313.6314.0314.032,058,042
28 Jun 201913.3813.7613.2713.7513.751,662,921
27 Jun 201913.4013.4713.2013.3813.381,056,490
26 Jun 201913.6913.7013.1713.3613.361,367,715
25 Jun 201913.5113.9013.4813.7613.761,353,197
24 Jun 201913.2313.7013.2313.5913.592,105,510
21 Jun 201913.8713.9012.4813.2313.234,219,973
20 Jun 201914.3714.4713.9013.9013.90998,012
19 Jun 201914.1914.3414.0414.3414.341,075,942
18 Jun 201914.2414.3514.0214.2314.23994,920
17 Jun 201914.2714.3114.0614.2014.20866,915
14 Jun 201914.4014.4814.2714.3014.30639,350
13 Jun 201914.3114.4914.3114.3814.38799,245
12 Jun 201914.2014.5914.1814.3814.381,243,351
11 Jun 201913.8914.1913.8514.1914.191,246,397
10 Jun 201913.9514.1313.8613.9713.97381,170
07 Jun 201913.9314.0613.8513.9113.91783,886
06 Jun 201913.8013.9513.7313.9113.91845,196
05 Jun 201913.7313.9413.6313.7813.78911,536
04 Jun 201913.3613.7313.3013.7013.70973,012
03 Jun 201913.5213.5213.2213.4013.401,317,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more