Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,426.59 -2,934.30 (-4.63%) CMC Crypto 200
1,290.10 -48.97 (-3.66%)
SES SA (SES.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 11:10AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.2350 | 5.2350 | 4.3000 | 4.3200 | 4.3200 | 2,001 |
| 29 Apr 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 26 Apr 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| 25 Apr 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 24 Apr 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
| 23 Apr 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 22 Apr 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| 19 Apr 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| 18 Apr 2024 | 5.4100 | 5.5000 | 5.4100 | 5.5000 | 5.5000 | 1,000 |
| 17 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 16 Apr 2024 | 5.4150 | 5.5000 | 5.4150 | 5.5000 | 5.5000 | 70 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.1350 | 6.1350 | 6.1350 | 6.1350 | 5.6350 | - |
| 12 Apr 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 5.6304 | - |
| 11 Apr 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5707 | - |
| 10 Apr 2024 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 5.6626 | - |
| 09 Apr 2024 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 5.5707 | - |
| 08 Apr 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| 05 Apr 2024 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.5064 | - |
| 04 Apr 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.6029 | - |
| 03 Apr 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 5.6074 | - |
| 02 Apr 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.5845 | - |
| 28 Mar 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| 27 Mar 2024 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 5.5523 | - |
| 26 Mar 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.5386 | - |
| 25 Mar 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5.5937 | - |
| 22 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.6029 | - |
| 21 Mar 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.4697 | - |
| 20 Mar 2024 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | 5.3135 | - |
| 19 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4192 | - |
| 18 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4192 | - |
| 15 Mar 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.5202 | - |
| 14 Mar 2024 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 5.5523 | - |
| 13 Mar 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.7866 | - |
| 12 Mar 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 5.6671 | - |
| 11 Mar 2024 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 5.6901 | - |
| 08 Mar 2024 | 6.1650 | 6.1650 | 6.1650 | 6.1650 | 5.6626 | - |
| 07 Mar 2024 | 5.9500 | 5.9500 | 5.9400 | 5.9400 | 5.4559 | 7,650 |
| 06 Mar 2024 | 5.9350 | 5.9800 | 5.9150 | 5.9800 | 5.4926 | - |
| 05 Mar 2024 | 5.9900 | 5.9900 | 5.8400 | 5.9300 | 5.4467 | - |
| 04 Mar 2024 | 6.0600 | 6.0600 | 5.9700 | 6.0050 | 5.5156 | - |
| 01 Mar 2024 | 5.9400 | 6.2950 | 5.9400 | 6.0450 | 5.5523 | - |
| 29 Feb 2024 | 6.1300 | 6.1400 | 5.9250 | 5.9250 | 5.4421 | - |
| 28 Feb 2024 | 6.2950 | 6.3000 | 6.2750 | 6.2750 | 5.7636 | - |
| 27 Feb 2024 | 6.0400 | 6.2850 | 6.0400 | 6.2850 | 5.7728 | - |
| 26 Feb 2024 | 6.0300 | 6.0550 | 5.9400 | 6.0550 | 5.5615 | - |
| 23 Feb 2024 | 6.1250 | 6.1250 | 5.9900 | 6.0400 | 5.5477 | - |
| 22 Feb 2024 | 5.9750 | 6.1150 | 5.9750 | 6.1150 | 5.6166 | - |
| 21 Feb 2024 | 5.9300 | 6.0200 | 5.9250 | 5.9250 | 5.4421 | - |
| 20 Feb 2024 | 6.2300 | 6.2300 | 5.9400 | 5.9400 | 5.4559 | - |
| 19 Feb 2024 | 6.0700 | 6.2250 | 6.0700 | 6.2000 | 5.6947 | - |
| 16 Feb 2024 | 6.1850 | 6.1900 | 6.1000 | 6.1100 | 5.6120 | - |
| 15 Feb 2024 | 6.0450 | 6.1750 | 6.0450 | 6.1700 | 5.6671 | - |
| 14 Feb 2024 | 6.0150 | 6.1100 | 6.0150 | 6.0300 | 5.5386 | - |
| 13 Feb 2024 | 5.9750 | 6.0250 | 5.9750 | 6.0050 | 5.5156 | - |
| 12 Feb 2024 | 5.8350 | 5.9950 | 5.8350 | 5.9950 | 5.5064 | - |
| 09 Feb 2024 | 5.8650 | 5.8650 | 5.8050 | 5.8250 | 5.3503 | - |
| 08 Feb 2024 | 5.7750 | 5.8850 | 5.7650 | 5.8650 | 5.3870 | - |
| 07 Feb 2024 | 5.6150 | 5.8300 | 5.6150 | 5.7900 | 5.3181 | - |
| 06 Feb 2024 | 5.9200 | 5.9200 | 5.6050 | 5.6050 | 5.1482 | - |
| 05 Feb 2024 | 5.9000 | 5.9200 | 5.8800 | 5.8800 | 5.4008 | - |
| 02 Feb 2024 | 5.8550 | 5.9350 | 5.8550 | 5.8850 | 5.4054 | - |
| 01 Feb 2024 | 5.6350 | 5.8450 | 5.6350 | 5.8300 | 5.3549 | - |
| 31 Jan 2024 | 5.7350 | 5.7350 | 5.6400 | 5.6750 | 5.2125 | - |
| 30 Jan 2024 | 5.7500 | 5.8000 | 5.7400 | 5.7400 | 5.2722 | - |
| 29 Jan 2024 | 5.9600 | 5.9600 | 5.6650 | 5.7300 | 5.2630 | 710 |
| 26 Jan 2024 | 5.8650 | 5.9600 | 5.8100 | 5.9600 | 5.4743 | 1,000 |
| 25 Jan 2024 | 5.8750 | 5.8800 | 5.7950 | 5.8550 | 5.3778 | - |
| 24 Jan 2024 | 5.9000 | 5.9250 | 5.8700 | 5.8800 | 5.4008 | - |
| 23 Jan 2024 | 5.8150 | 5.9050 | 5.7950 | 5.8950 | 5.4146 | - |
| 22 Jan 2024 | 5.7950 | 5.8500 | 5.7800 | 5.7950 | 5.3227 | - |
| 19 Jan 2024 | 5.7900 | 5.7900 | 5.7200 | 5.7750 | 5.3043 | - |
| 18 Jan 2024 | 5.8800 | 5.8800 | 5.7350 | 5.7350 | 5.2676 | - |
| 17 Jan 2024 | 5.9400 | 5.9400 | 5.8400 | 5.8400 | 5.3640 | - |
| 16 Jan 2024 | 5.9850 | 6.0200 | 5.9850 | 5.9950 | 5.5064 | - |
| 15 Jan 2024 | 6.0350 | 6.0500 | 5.9850 | 6.0100 | 5.5202 | - |
| 12 Jan 2024 | 5.9850 | 6.0300 | 5.9850 | 6.0150 | 5.5248 | - |
| 11 Jan 2024 | 6.1250 | 6.1250 | 5.9450 | 5.9500 | 5.4651 | - |
| 10 Jan 2024 | 6.0950 | 6.1600 | 6.0800 | 6.1050 | 5.6074 | 201 |
| 09 Jan 2024 | 5.9850 | 6.1100 | 5.9400 | 6.1100 | 5.6120 | 600 |
| 08 Jan 2024 | 5.8800 | 5.9750 | 5.8550 | 5.9750 | 5.4880 | - |
| 05 Jan 2024 | 5.8000 | 5.8900 | 5.7700 | 5.8900 | 5.4100 | - |
| 04 Jan 2024 | 5.7700 | 5.8550 | 5.7700 | 5.8200 | 5.3457 | - |
| 03 Jan 2024 | 5.9950 | 6.0150 | 5.7700 | 5.7700 | 5.2997 | - |
| 02 Jan 2024 | 5.8600 | 6.0300 | 5.8600 | 6.0300 | 5.5386 | - |
| 29 Dec 2023 | 5.8900 | 5.9400 | 5.8900 | 5.9400 | 5.4559 | - |
| 28 Dec 2023 | 5.8850 | 5.8850 | 5.8200 | 5.8700 | 5.3916 | - |
| 27 Dec 2023 | 5.8900 | 5.9300 | 5.8900 | 5.9100 | 5.4283 | 8,650 |
| 22 Dec 2023 | 5.7850 | 5.8850 | 5.7850 | 5.8850 | 5.4054 | - |
| 21 Dec 2023 | 5.6550 | 5.8500 | 5.6500 | 5.8500 | 5.3732 | - |
| 20 Dec 2023 | 5.5650 | 5.7200 | 5.5650 | 5.6850 | 5.2217 | - |
| 19 Dec 2023 | 5.3950 | 5.5550 | 5.3950 | 5.5550 | 5.1023 | - |
| 18 Dec 2023 | 5.3050 | 5.4200 | 5.3050 | 5.3800 | 4.9415 | 40 |
| 15 Dec 2023 | 5.3700 | 5.3850 | 5.3200 | 5.3250 | 4.8910 | - |
| 14 Dec 2023 | 5.1850 | 5.3700 | 5.1850 | 5.3700 | 4.9323 | - |
| 13 Dec 2023 | 5.2550 | 5.2550 | 5.1150 | 5.1150 | 4.6981 | - |
| 12 Dec 2023 | 5.5300 | 5.5300 | 5.2500 | 5.2500 | 4.8221 | - |
| 11 Dec 2023 | 5.4750 | 5.4900 | 5.4250 | 5.4900 | 5.0426 | - |
| 08 Dec 2023 | 5.3600 | 5.4750 | 5.3600 | 5.4550 | 5.0104 | - |
| 07 Dec 2023 | 5.3150 | 5.3650 | 5.3050 | 5.3500 | 4.9140 | - |
| *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.