Berlin - Delayed Quote EUR

SSP Group PLC (83S2.BE)

Compare
2.0400
0.0000
(0.00%)
As of 8:07:58 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252.04002.04002.04002.04002.0400-
Jan 31, 20252.04002.04002.04002.04002.0400-
Jan 30, 2025 0.0230 Dividend
Jan 30, 20252.04002.04002.04002.04002.0400-
Jan 29, 20252.06002.06002.06002.06002.0370-
Jan 28, 20251.97001.97001.97001.97001.9480-
Jan 27, 20251.96001.96001.96001.96001.9381-
Jan 24, 20251.95001.95001.95001.95001.9282-
Jan 23, 20251.97001.97001.97001.97001.9480-
Jan 22, 20252.00002.00002.00002.00001.9777-
Jan 21, 20251.97001.97001.97001.97001.9480-
Jan 20, 20251.98001.98001.98001.98001.9579-
Jan 17, 20252.00002.00002.00002.00001.9777-
Jan 16, 20251.99001.99001.99001.99001.9678-
Jan 15, 20251.94001.94001.94001.94001.9183-
Jan 14, 20251.92001.92001.92001.92001.8986-
Jan 13, 20251.94001.94001.94001.94001.9183-
Jan 10, 20251.99001.99001.99001.99001.9678-
Jan 9, 20251.98001.98001.98001.98001.9579-
Jan 8, 20252.04002.04002.04002.04002.0172-
Jan 7, 20252.06002.06002.06002.06002.0370-
Jan 6, 20252.06002.06002.06002.06002.0370-
Jan 3, 20252.10002.10002.10002.10002.0766-
Jan 2, 20252.16002.16002.16002.16002.1359-
Dec 30, 20242.06002.06002.06002.06002.0370-
Dec 27, 20242.08002.08002.08002.08002.0568-
Dec 23, 20242.06002.06002.06002.06002.0370-
Dec 20, 20242.06002.06002.06002.06002.0370-
Dec 19, 20242.04002.04002.04002.04002.0172-
Dec 18, 20242.08002.08002.08002.08002.0568-
Dec 17, 20242.12002.12002.12002.12002.0963-
Dec 16, 20242.16002.16002.16002.16002.1359-
Dec 13, 20242.20002.20002.20002.20002.1754-
Dec 12, 20242.26002.26002.26002.26002.2348-
Dec 11, 20242.18002.18002.18002.18002.1557-
Dec 10, 20242.16002.16002.16002.16002.1359-
Dec 9, 20242.20002.20002.20002.20002.1754-
Dec 6, 20242.10002.18002.10002.18002.1557825
Dec 5, 20242.10002.10002.10002.10002.0766-
Dec 4, 20242.06002.06002.06002.06002.0370-
Dec 3, 20241.88001.88001.88001.88001.8590-
Dec 2, 20241.85001.85001.85001.85001.8293-
Nov 29, 20241.84001.84001.84001.84001.8195-
Nov 28, 20241.81001.81001.81001.81001.7898-
Nov 27, 20241.83001.83001.83001.83001.8096-
Nov 26, 20241.83001.83001.83001.83001.8096-
Nov 25, 20241.83001.83001.83001.83001.8096-
Nov 22, 20241.79001.79001.79001.79001.7700-
Nov 21, 20241.78001.78001.78001.78001.7601-
Nov 20, 20241.80001.80001.80001.80001.7799-
Nov 19, 20241.80001.80001.80001.80001.7799-
Nov 18, 20241.80001.80001.80001.80001.7799-
Nov 15, 20241.80001.80001.80001.80001.7799-
Nov 14, 20241.80001.80001.80001.80001.7799-
Nov 13, 20241.76001.76001.76001.76001.7403-
Nov 12, 20241.86001.86001.86001.86001.8392-
Nov 11, 20241.85001.85001.85001.85001.8293-
Nov 8, 20241.84001.84001.84001.84001.8195-
Nov 7, 20241.83001.83001.83001.83001.8096-
Nov 6, 20241.78001.78001.78001.78001.7601-
Nov 5, 20241.85001.85001.85001.85001.8293-
Nov 4, 20241.85001.85001.85001.85001.8293-
Nov 1, 20241.83001.83001.83001.83001.8096-
Oct 31, 20241.91001.91001.91001.91001.8887-
Oct 30, 20241.93001.93001.93001.93001.9085-
Oct 29, 20241.97001.97001.97001.97001.9480-
Oct 28, 20241.95001.95001.95001.95001.9282-
Oct 25, 20241.97001.97001.97001.97001.9480-
Oct 24, 20241.96001.96001.96001.96001.9381-
Oct 23, 20241.91001.91001.91001.91001.8887-
Oct 22, 20241.90001.90001.90001.90001.8788-
Oct 21, 20241.95001.95001.95001.95001.9282-
Oct 18, 20241.89001.89001.89001.89001.8689-
Oct 17, 20241.86001.86001.86001.86001.8392-
Oct 16, 20241.86001.86001.86001.86001.8392-
Oct 15, 20241.86001.86001.86001.86001.8392-
Oct 14, 20241.84001.84001.84001.84001.8195-
Oct 11, 20241.86001.86001.86001.86001.8392-
Oct 10, 20241.89001.89001.89001.89001.8689-
Oct 9, 20241.82001.82001.82001.82001.7997-
Oct 8, 20241.77001.77001.77001.77001.7502-
Oct 7, 20241.75001.75001.75001.75001.7305-
Oct 4, 20241.76001.76001.76001.76001.7403-
Oct 3, 20241.78001.78001.78001.78001.7601-
Oct 2, 20241.80001.80001.80001.80001.7799-
Oct 1, 20241.82001.82001.82001.82001.7997-
Sep 30, 20241.84001.84001.84001.84001.8195-
Sep 27, 20241.84001.84001.84001.84001.8195-
Sep 26, 20241.84001.84001.84001.84001.8195-
Sep 25, 20241.82001.82001.82001.82001.7997-
Sep 24, 20241.84001.84001.84001.84001.8195-
Sep 23, 20241.82001.82001.82001.82001.7997-
Sep 20, 20241.90001.90001.90001.90001.8788-
Sep 19, 20241.84001.84001.84001.84001.8195-
Sep 18, 20241.86001.86001.86001.86001.8392-
Sep 17, 20241.84001.84001.84001.84001.8195-
Sep 16, 20241.80001.80001.80001.80001.7799-
Sep 13, 20241.78001.78001.78001.78001.7601-
Sep 12, 20241.84001.84001.84001.84001.8195-
Sep 11, 20241.80001.80001.80001.80001.7799-
Sep 10, 20241.82001.82001.82001.82001.7997-
Sep 9, 20241.80001.80001.80001.80001.7799-
Sep 6, 20241.82001.82001.82001.82001.7997-
Sep 5, 20241.92001.92001.92001.92001.8986-
Sep 4, 20241.93001.93001.93001.93001.9085-
Sep 3, 20241.92001.92001.92001.92001.8986-
Sep 2, 20241.92001.92001.92001.92001.8986-
Aug 30, 20241.97001.97001.97001.97001.9480-
Aug 29, 20241.97001.97001.97001.97001.9480-
Aug 28, 20241.97001.97001.97001.97001.9480-
Aug 27, 20241.98001.98001.98001.98001.9579-
Aug 26, 20241.97001.97001.97001.97001.9480-
Aug 23, 20241.97001.97001.97001.97001.9480-
Aug 22, 20241.94001.94001.94001.94001.9183-
Aug 21, 20241.88001.88001.88001.88001.8590-
Aug 20, 20241.91001.91001.91001.91001.8887-
Aug 19, 20241.88001.88001.88001.88001.8590-
Aug 16, 20241.94001.94001.94001.94001.9183-
Aug 15, 20241.88001.88001.88001.88001.8590-
Aug 14, 20241.84001.84001.84001.84001.8195-
Aug 13, 20241.78001.78001.78001.78001.7601-
Aug 12, 20241.82001.82001.82001.82001.7997-
Aug 9, 20241.80001.80001.80001.80001.7799-
Aug 8, 20241.82001.82001.82001.82001.7997-
Aug 7, 20241.80001.80001.80001.80001.7799-
Aug 6, 20241.71001.71001.71001.71001.6909-
Aug 5, 20241.77001.77001.77001.77001.7502-
Aug 2, 20241.95001.95001.95001.95001.9282-
Aug 1, 20242.08002.08002.08002.08002.0568-
Jul 31, 20242.02002.02002.02002.02001.9974-
Jul 30, 20241.97001.97001.97001.97001.9480-
Jul 29, 20241.99001.99001.99001.99001.9678-
Jul 26, 20241.97001.97001.97001.97001.9480-
Jul 25, 20241.97001.97001.97001.97001.9480-
Jul 24, 20241.97001.97001.97001.97001.9480-
Jul 23, 20242.04002.04002.04002.04002.0172-
Jul 22, 20242.06002.06002.06002.06002.0370-
Jul 19, 20242.08002.08002.08002.08002.0568-
Jul 18, 20242.08002.08002.08002.08002.0568-
Jul 17, 20242.04002.04002.04002.04002.0172-
Jul 16, 20242.02002.02002.02002.02001.9974-
Jul 15, 20242.02002.02002.02002.02001.9974-
Jul 12, 20242.02002.02002.02002.02001.9974-
Jul 11, 20241.95001.95001.95001.95001.9282-
Jul 10, 20241.75001.75001.75001.75001.7305-
Jul 9, 20241.78001.78001.78001.78001.7601-
Jul 8, 20241.78001.78001.78001.78001.7601-
Jul 5, 20241.74001.74001.74001.74001.7206-
Jul 4, 20241.67001.67001.67001.67001.6514-
Jul 3, 20241.61001.61001.61001.61001.5920-
Jul 2, 20241.61001.61001.61001.61001.5920-
Jul 1, 20241.65001.65001.65001.65001.6316-
Jun 28, 20241.69001.69001.69001.69001.6711-
Jun 27, 20241.68001.68001.68001.68001.6612-
Jun 26, 20241.74001.74001.74001.74001.7206-
Jun 25, 20241.71001.71001.71001.71001.6909-
Jun 24, 20241.71001.71001.71001.71001.6909-
Jun 21, 20241.68001.68001.68001.68001.6612-
Jun 20, 20241.80001.80001.80001.80001.7799-
Jun 19, 20241.86001.86001.86001.86001.8392-
Jun 18, 20241.86001.86001.86001.86001.8392-
Jun 17, 20241.90001.90001.90001.90001.8788-
Jun 14, 20241.92001.92001.92001.92001.8986-
Jun 13, 20241.90001.90001.90001.90001.8788-
Jun 12, 20241.84001.84001.84001.84001.8195-
Jun 11, 20241.84001.84001.84001.84001.8195-
Jun 10, 20241.78001.78001.78001.78001.7601-
Jun 7, 20241.80001.80001.80001.80001.7799-
Jun 6, 20241.82001.82001.82001.82001.7997-
Jun 5, 20241.78001.78001.78001.78001.7601-
Jun 4, 20241.86001.86001.86001.86001.8392-
Jun 3, 20241.88001.88001.88001.88001.8590-
May 31, 20241.86001.86001.86001.86001.8392-
May 30, 2024 0.0120 Dividend
May 30, 20241.87001.87001.87001.87001.8491-
May 29, 20241.89001.89001.89001.89001.8570-
May 28, 20241.99001.99001.99001.99001.9553-
May 27, 20241.99001.99001.99001.99001.9553-
May 24, 20241.97001.97001.97001.97001.9356-
May 23, 20242.06002.06002.06002.06002.0241-
May 22, 20242.14002.14002.14002.14002.1027-
May 21, 20242.34002.34002.34002.34002.2992-
May 20, 20242.34002.34002.34002.34002.2992-
May 17, 20242.28002.28002.28002.28002.2402-
May 16, 20242.28002.28002.28002.28002.2402-
May 15, 20242.28002.28002.28002.28002.2402-
May 14, 20242.26002.26002.26002.26002.2206-
May 13, 20242.28002.28002.28002.28002.2402-
May 10, 20242.22002.22002.22002.22002.1813-
May 9, 20242.22002.22002.22002.22002.1813-
May 8, 20242.20002.20002.20002.20002.1616-
May 7, 20242.20002.20002.20002.20002.1616-
May 6, 20242.20002.20002.20002.20002.1616-
May 3, 20242.22002.22002.22002.22002.1813-
May 2, 20242.18002.18002.18002.18002.1420-
Apr 30, 20242.24002.24002.24002.24002.2009-
Apr 29, 20242.22002.22002.22002.22002.1813-
Apr 26, 20242.26002.26002.26002.26002.2206-
Apr 25, 20242.28002.28002.28002.28002.2402-
Apr 24, 20242.30002.30002.30002.30002.2599-
Apr 23, 20242.28002.28002.28002.28002.2402-
Apr 22, 20242.20002.20002.20002.20002.1616-
Apr 19, 20242.22002.22002.22002.22002.1813-
Apr 18, 20242.26002.26002.26002.26002.2206-
Apr 17, 20242.26002.26002.26002.26002.2206-
Apr 16, 20242.30002.30002.30002.30002.2599-
Apr 15, 20242.32002.32002.32002.32002.2795-
Apr 12, 20242.44002.44002.44002.44002.3974-
Apr 11, 20242.46002.46002.46002.46002.4171-
Apr 10, 20242.44002.44002.44002.44002.3974-
Apr 9, 20242.48002.48002.48002.48002.4367-
Apr 8, 20242.46002.46002.46002.46002.4171-
Apr 5, 20242.44002.44002.44002.44002.3974-
Apr 4, 20242.40002.40002.40002.40002.3581-
Apr 3, 20242.38002.38002.38002.38002.3385-
Apr 2, 20242.48002.48002.48002.48002.4367-
Mar 28, 20242.44002.44002.44002.44002.3974-
Mar 27, 20242.44002.44002.44002.44002.3974-
Mar 26, 20242.40002.40002.40002.40002.3581-
Mar 25, 20242.40002.40002.40002.40002.3581-
Mar 22, 20242.40002.40002.40002.40002.3581-
Mar 21, 20242.42002.42002.42002.42002.3778-
Mar 20, 20242.42002.42002.42002.42002.3778-
Mar 19, 20242.42002.42002.42002.42002.3778-
Mar 18, 20242.48002.48002.48002.48002.4367-
Mar 15, 20242.46002.46002.46002.46002.4171-
Mar 14, 20242.52002.52002.52002.52002.4760-
Mar 13, 20242.56002.56002.56002.56002.5153-
Mar 12, 20242.58002.58002.58002.58002.5350-
Mar 11, 20242.52002.52002.52002.52002.4760-
Mar 8, 20242.46002.46002.46002.46002.4171-
Mar 7, 20242.44002.44002.44002.44002.3974-
Mar 6, 20242.44002.44002.44002.44002.3974-
Mar 5, 20242.48002.48002.48002.48002.4367-
Mar 4, 20242.48002.48002.48002.48002.4367-
Mar 1, 20242.48002.48002.48002.48002.4367-
Feb 29, 20242.46002.46002.46002.46002.4171-
Feb 28, 20242.54002.54002.54002.54002.4957-
Feb 27, 20242.54002.54002.54002.54002.4957-
Feb 26, 20242.62002.62002.62002.62002.5743-
Feb 23, 20242.62002.62002.62002.62002.5743-
Feb 22, 20242.60002.60002.60002.60002.5546-
Feb 21, 20242.56002.56002.56002.56002.5153-
Feb 20, 20242.54002.54002.54002.54002.4957-
Feb 19, 20242.54002.54002.54002.54002.4957-
Feb 16, 20242.56002.56002.56002.56002.5153-
Feb 15, 20242.54002.54002.54002.54002.4957-
Feb 14, 20242.50002.50002.50002.50002.4564-
Feb 13, 20242.56002.56002.56002.56002.5153-
Feb 12, 20242.54002.54002.54002.54002.4957-
Feb 9, 20242.54002.54002.54002.54002.4957-
Feb 8, 20242.56002.56002.56002.56002.5153-
Feb 7, 20242.58002.58002.58002.58002.5350-
Feb 6, 20242.54002.54002.54002.54002.4957-
Feb 5, 20242.56002.56002.56002.56002.5153-