Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

SSE PLC (SCT.BE)

19.20

+0.60

+(3.23%)

At close: April 4 at 8:09:01 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	19.20	19.20	19.20	19.20	19.20	-
Apr 3, 2025	18.60	18.60	18.60	18.60	18.60	-
Apr 2, 2025	18.80	18.80	18.80	18.80	18.80	-
Apr 1, 2025	19.00	19.00	19.00	19.00	19.00	-
Mar 31, 2025	19.00	19.00	19.00	19.00	19.00	-
Mar 28, 2025	18.60	18.60	18.60	18.60	18.60	-
Mar 27, 2025	18.40	18.40	18.40	18.40	18.40	-
Mar 26, 2025	18.30	18.30	18.30	18.30	18.30	-
Mar 25, 2025	18.40	18.40	18.40	18.40	18.40	-
Mar 24, 2025	18.60	18.60	18.60	18.60	18.60	-
Mar 21, 2025	18.70	18.70	18.70	18.70	18.70	-
Mar 20, 2025	18.10	18.10	18.10	18.10	18.10	-
Mar 19, 2025	18.10	18.10	18.10	18.10	18.10	-
Mar 18, 2025	18.00	18.00	18.00	18.00	18.00	-
Mar 17, 2025	17.90	17.90	17.90	17.90	17.90	-
Mar 14, 2025	17.90	17.90	17.90	17.90	17.90	-
Mar 13, 2025	17.80	17.80	17.80	17.80	17.80	-
Mar 12, 2025	17.70	17.70	17.70	17.70	17.70	-
Mar 11, 2025	17.50	17.50	17.50	17.50	17.50	-
Mar 10, 2025	17.70	17.70	17.70	17.70	17.70	-
Mar 7, 2025	17.50	17.50	17.50	17.50	17.50	-
Mar 6, 2025	17.60	17.60	17.60	17.60	17.60	-
Mar 5, 2025	18.30	18.30	18.30	18.30	18.30	-
Mar 4, 2025	18.30	18.30	18.30	18.30	18.30	-
Mar 3, 2025	18.40	18.40	18.40	18.40	18.40	-
Feb 28, 2025	18.00	18.60	18.00	18.60	18.60	150
Feb 27, 2025	18.40	18.40	18.40	18.40	18.40	-
Feb 26, 2025	18.30	18.30	18.30	18.30	18.30	-
Feb 25, 2025	18.30	18.30	18.30	18.30	18.30	-
Feb 24, 2025	17.80	17.80	17.80	17.80	17.80	-
Feb 21, 2025	17.80	17.80	17.80	17.80	17.80	-
Feb 20, 2025	17.80	18.10	17.80	18.10	18.10	56
Feb 19, 2025	17.70	17.70	17.70	17.70	17.70	-
Feb 18, 2025	18.00	18.00	18.00	18.00	18.00	-
Feb 17, 2025	18.00	18.00	18.00	18.00	18.00	-
Feb 14, 2025	18.10	18.10	18.10	18.10	18.10	-
Feb 13, 2025	18.10	18.10	18.10	18.10	18.10	-
Feb 12, 2025	18.30	18.30	18.30	18.30	18.30	200
Feb 11, 2025	18.40	18.40	18.40	18.40	18.40	-
Feb 10, 2025	18.70	18.70	18.70	18.70	18.70	-
Feb 7, 2025	18.90	18.90	18.80	18.80	18.80	250
Feb 6, 2025	19.60	19.60	19.60	19.60	19.60	-
Feb 5, 2025	19.30	19.30	19.30	19.30	19.30	-
Feb 4, 2025	19.60	19.60	19.60	19.60	19.60	-
Feb 3, 2025	19.20	20.00	19.20	20.00	20.00	106
Jan 31, 2025	19.20	19.20	19.20	19.20	19.20	-
Jan 30, 2025	18.80	18.80	18.80	18.80	18.80	-
Jan 29, 2025	18.80	18.80	18.80	18.80	18.80	-
Jan 28, 2025	18.60	18.60	18.60	18.60	18.60	-
Jan 27, 2025	18.20	18.20	18.20	18.20	18.20	-
Jan 24, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 23, 2025	18.60	18.60	18.60	18.60	18.60	-
Jan 22, 2025	18.90	18.90	18.90	18.90	18.90	-
Jan 21, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 20, 2025	18.90	18.90	18.90	18.90	18.90	-
Jan 17, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 16, 2025	18.60	18.60	18.60	18.60	18.60	-
Jan 15, 2025	18.30	18.30	18.30	18.30	18.30	-
Jan 14, 2025	18.40	18.40	18.40	18.40	18.40	-
Jan 13, 2025	18.30	18.80	18.30	18.80	18.80	63
Jan 10, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 9, 2025	18.80	18.80	18.80	18.80	18.80	-
Jan 8, 2025	19.30	19.30	19.30	19.30	19.30	-
Jan 7, 2025	19.40	19.40	19.40	19.40	19.40	-
Jan 6, 2025	20.00	20.00	20.00	20.00	20.00	6
Jan 3, 2025	19.50	19.50	19.50	19.50	19.50	-
Jan 2, 2025	0.25 Dividend
Jan 2, 2025	19.20	19.20	19.20	19.20	19.20	-
Dec 30, 2024	19.30	19.30	19.30	19.30	19.09	-
Dec 27, 2024	19.30	19.30	19.30	19.30	19.09	-
Dec 23, 2024	19.20	19.20	19.20	19.20	18.99	-
Dec 20, 2024	18.80	19.50	18.80	19.50	19.29	160
Dec 19, 2024	19.30	19.30	19.30	19.30	19.09	-
Dec 18, 2024	19.60	19.60	19.60	19.60	19.38	-
Dec 17, 2024	19.60	19.60	19.60	19.60	19.38	-
Dec 16, 2024	20.00	20.00	20.00	20.00	19.78	-
Dec 13, 2024	20.20	20.20	20.20	20.20	19.98	-
Dec 12, 2024	20.20	20.20	20.20	20.20	19.98	-
Dec 11, 2024	20.40	20.40	20.40	20.40	20.18	-
Dec 10, 2024	20.60	20.60	20.60	20.60	20.37	-
Dec 9, 2024	20.40	20.40	20.40	20.40	20.18	-
Dec 6, 2024	20.60	20.60	20.60	20.60	20.37	-
Dec 5, 2024	20.80	20.80	20.80	20.80	20.57	-
Dec 4, 2024	21.20	21.20	21.20	21.20	20.97	-
Dec 3, 2024	21.40	21.40	21.40	21.40	21.16	-
Dec 2, 2024	21.20	21.20	21.20	21.20	20.97	-
Nov 29, 2024	21.40	21.40	21.40	21.40	21.16	-
Nov 28, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 27, 2024	20.80	20.80	20.80	20.80	20.57	-
Nov 26, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 25, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 22, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 21, 2024	20.20	20.20	20.20	20.20	19.98	-
Nov 20, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 19, 2024	20.40	20.40	20.40	20.40	20.18	200
Nov 18, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 15, 2024	20.20	20.20	20.20	20.20	19.98	-
Nov 14, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 13, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 12, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 11, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 8, 2024	20.40	20.40	20.40	20.40	20.18	-
Nov 7, 2024	20.20	20.20	20.20	20.20	19.98	-
Nov 6, 2024	21.40	21.40	21.40	21.40	21.16	-
Nov 5, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 4, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 1, 2024	20.80	20.80	20.80	20.80	20.57	-
Oct 31, 2024	21.20	21.20	21.20	21.20	20.97	-
Oct 30, 2024	21.40	21.40	21.40	21.40	21.16	-
Oct 29, 2024	22.20	22.20	22.20	22.20	21.96	-
Oct 28, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 25, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 24, 2024	22.40	22.40	22.40	22.40	22.15	-
Oct 23, 2024	22.40	22.40	22.40	22.40	22.15	-
Oct 22, 2024	22.80	22.80	22.80	22.80	22.55	-
Oct 21, 2024	22.80	22.80	22.80	22.80	22.55	-
Oct 18, 2024	23.00	23.00	23.00	23.00	22.75	-
Oct 17, 2024	23.00	23.00	23.00	23.00	22.75	-
Oct 16, 2024	22.40	22.40	22.40	22.40	22.15	-
Oct 15, 2024	22.40	22.40	22.40	22.40	22.15	-
Oct 14, 2024	21.60	21.60	21.60	21.60	21.36	-
Oct 11, 2024	21.60	21.60	21.60	21.60	21.36	-
Oct 10, 2024	21.80	21.80	21.80	21.80	21.56	-
Oct 9, 2024	21.60	21.60	21.60	21.60	21.36	-
Oct 8, 2024	21.40	21.40	21.40	21.40	21.16	-
Oct 7, 2024	21.60	21.60	21.60	21.60	21.36	-
Oct 4, 2024	21.80	21.80	21.80	21.80	21.56	-
Oct 3, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 2, 2024	22.80	22.80	22.80	22.80	22.55	-
Oct 1, 2024	22.60	22.60	22.60	22.60	22.35	-
Sep 30, 2024	22.80	22.80	22.80	22.80	22.55	-
Sep 27, 2024	22.80	22.80	22.80	22.80	22.55	-
Sep 26, 2024	23.00	23.00	23.00	23.00	22.75	-
Sep 25, 2024	22.80	22.80	22.80	22.80	22.55	-
Sep 24, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 23, 2024	22.80	22.80	22.80	22.80	22.55	-
Sep 20, 2024	23.00	23.00	23.00	23.00	22.75	-
Sep 19, 2024	23.60	23.60	23.60	23.60	23.34	-
Sep 18, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 17, 2024	23.60	23.60	23.60	23.60	23.34	-
Sep 16, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 13, 2024	23.20	23.20	23.20	23.20	22.95	-
Sep 12, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 11, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 10, 2024	23.20	23.20	23.20	23.20	22.95	-
Sep 9, 2024	23.00	23.00	23.00	23.00	22.75	-
Sep 6, 2024	23.00	23.00	23.00	23.00	22.75	-
Sep 5, 2024	22.40	22.40	22.40	22.40	22.15	-
Sep 4, 2024	22.00	22.00	22.00	22.00	21.76	-
Sep 3, 2024	22.20	22.20	22.20	22.20	21.96	-
Sep 2, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 30, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 29, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 28, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 27, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 26, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 23, 2024	21.40	21.40	21.40	21.40	21.16	-
Aug 22, 2024	21.20	21.20	21.20	21.20	20.97	-
Aug 21, 2024	21.80	21.80	21.80	21.80	21.56	-
Aug 20, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 19, 2024	21.60	21.60	21.60	21.60	21.36	-
Aug 16, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 15, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 14, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 13, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 12, 2024	21.80	21.80	21.80	21.80	21.56	-
Aug 9, 2024	21.40	21.40	21.40	21.40	21.16	-
Aug 8, 2024	21.40	21.40	21.40	21.40	21.16	-
Aug 7, 2024	21.40	21.40	21.40	21.40	21.16	-
Aug 6, 2024	21.20	21.20	21.20	21.20	20.97	-
Aug 5, 2024	21.20	21.20	21.20	21.20	20.97	-
Aug 2, 2024	21.40	21.40	21.40	21.40	21.16	-
Aug 1, 2024	21.80	21.80	21.80	21.80	21.56	-
Jul 31, 2024	22.40	22.40	22.40	22.40	22.15	-
Jul 30, 2024	21.80	21.80	21.80	21.80	21.56	-
Jul 29, 2024	21.40	21.40	21.40	21.40	21.16	-
Jul 26, 2024	21.20	21.20	21.20	21.20	20.97	-
Jul 25, 2024	0.47 Dividend
Jul 25, 2024	21.20	21.20	21.20	21.20	20.97	-
Jul 24, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 23, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 22, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 19, 2024	21.80	21.80	21.80	21.80	21.16	-
Jul 18, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 17, 2024	21.40	21.40	21.40	21.40	20.77	-
Jul 16, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 15, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 12, 2024	21.60	21.60	21.60	21.60	20.97	-
Jul 11, 2024	21.60	22.00	21.60	22.00	21.36	396
Jul 10, 2024	21.40	21.80	21.40	21.80	21.16	14
Jul 9, 2024	21.40	21.40	21.40	21.40	20.77	-
Jul 8, 2024	21.40	21.40	21.40	21.40	20.77	-
Jul 5, 2024	21.40	21.40	21.40	21.40	20.77	-
Jul 4, 2024	21.20	21.20	21.20	21.20	20.58	-
Jul 3, 2024	21.00	21.00	21.00	21.00	20.38	-
Jul 2, 2024	21.00	21.00	21.00	21.00	20.38	-
Jul 1, 2024	20.80	20.80	20.80	20.80	20.19	-
Jun 28, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 27, 2024	21.40	21.40	21.40	21.40	20.77	-
Jun 26, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 25, 2024	21.20	21.20	21.20	21.20	20.58	-
Jun 24, 2024	21.40	21.40	21.40	21.40	20.77	-
Jun 21, 2024	20.80	20.80	20.80	20.80	20.19	-
Jun 20, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 19, 2024	21.20	21.20	21.20	21.20	20.58	-
Jun 18, 2024	20.60	20.60	20.60	20.60	20.00	-
Jun 17, 2024	20.60	20.60	20.60	20.60	20.00	-
Jun 14, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 13, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 12, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 11, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 10, 2024	20.60	20.60	20.60	20.60	20.00	-
Jun 7, 2024	20.80	20.80	20.80	20.80	20.19	-
Jun 6, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 5, 2024	21.00	21.00	21.00	21.00	20.38	-
Jun 4, 2024	20.80	20.80	20.80	20.80	20.19	-
Jun 3, 2024	20.40	20.40	20.40	20.40	19.80	-
May 31, 2024	20.00	20.00	20.00	20.00	19.41	-
May 30, 2024	20.00	20.00	20.00	20.00	19.41	-
May 29, 2024	20.20	20.20	20.20	20.20	19.61	-
May 28, 2024	20.40	20.40	20.40	20.40	19.80	-
May 27, 2024	20.20	20.20	20.20	20.20	19.61	-
May 24, 2024	20.40	20.40	20.40	20.40	19.80	-
May 23, 2024	21.20	21.20	21.20	21.20	20.58	-
May 22, 2024	20.80	20.80	20.80	20.80	20.19	-
May 21, 2024	21.00	21.00	21.00	21.00	20.38	-
May 20, 2024	21.20	21.20	21.20	21.20	20.58	-
May 17, 2024	21.20	21.20	21.20	21.20	20.58	-
May 16, 2024	21.40	21.40	21.40	21.40	20.77	-
May 15, 2024	20.80	20.80	20.80	20.80	20.19	-
May 14, 2024	20.60	20.60	20.60	20.60	20.00	-
May 13, 2024	20.80	20.80	20.80	20.80	20.19	-
May 10, 2024	20.80	21.20	20.80	21.20	20.58	200
May 9, 2024	20.60	20.60	20.60	20.60	20.00	-
May 8, 2024	20.20	20.20	20.20	20.20	19.61	-
May 7, 2024	19.60	19.60	19.60	19.60	19.03	-
May 6, 2024	19.60	19.60	19.60	19.60	19.03	-
May 3, 2024	19.70	19.70	19.70	19.70	19.12	-
May 2, 2024	19.20	19.20	19.20	19.20	18.64	-
Apr 30, 2024	19.60	19.60	19.60	19.60	19.03	-
Apr 29, 2024	19.20	19.20	19.20	19.20	18.64	-
Apr 26, 2024	19.40	19.40	19.40	19.40	18.83	-
Apr 25, 2024	19.10	19.10	19.10	19.10	18.54	-
Apr 24, 2024	19.40	19.40	19.40	19.40	18.83	-
Apr 23, 2024	19.30	19.30	19.30	19.30	18.73	-
Apr 22, 2024	19.10	19.10	19.10	19.10	18.54	-
Apr 19, 2024	19.00	19.00	19.00	19.00	18.44	-
Apr 18, 2024	19.10	19.10	19.10	19.10	18.54	-
Apr 17, 2024	18.80	18.80	18.80	18.80	18.25	-
Apr 16, 2024	18.90	18.90	18.90	18.90	18.35	-
Apr 15, 2024	19.50	19.50	19.50	19.50	18.93	-
Apr 12, 2024	19.00	19.00	19.00	19.00	18.44	-
Apr 11, 2024	18.40	18.40	18.40	18.40	17.86	-
Apr 10, 2024	18.80	18.80	18.80	18.80	18.25	-
Apr 9, 2024	18.60	18.60	18.60	18.60	18.06	-
Apr 8, 2024	18.20	18.20	18.20	18.20	17.67	-
Apr 5, 2024	18.50	18.50	18.50	18.50	17.96	-
Apr 4, 2024	18.70	18.70	18.70	18.70	18.15	-

EOAA.F E.ON SE

13.90

-2.80%

EON.BD E.ON SE

5,836.00

-0.58%

IBE1.BE Iberdrola SA

14.67

-6.17%

IBE.VI Iberdrola, S.A.

15.13

-3.88%

EDP.LS EDP, S.A.

3.1550

-4.45%

EOAN.DE E.ON SE

14.03

-3.87%

RWE.DE RWE Aktiengesellschaft

32.33

-5.36%

ENGI.PA Engie SA

18.45

-2.48%