Munich - Delayed Quote EUR

SSE PLC (SCT.MU)

18.60

-0.30

(-1.59%)

As of 8:30:28 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	18.60	18.60	18.60	18.60	18.60	-
Jan 24, 2025	18.90	18.90	18.90	18.90	18.90	-
Jan 23, 2025	18.90	18.90	18.90	18.90	18.90	-
Jan 22, 2025	18.90	18.90	18.90	18.90	18.90	-
Jan 21, 2025	18.90	18.90	18.90	18.90	18.90	-
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	18.70	18.70	18.70	18.70	18.70	-
Jan 15, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 14, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 13, 2025	18.70	18.70	18.70	18.70	18.70	-
Jan 10, 2025	19.10	19.10	19.10	19.10	19.10	-
Jan 9, 2025	19.10	19.10	19.10	19.10	19.10	-
Jan 8, 2025	19.60	19.60	19.10	19.10	19.10	250
Jan 7, 2025	19.60	19.60	19.60	19.60	19.60	-
Jan 6, 2025	19.60	19.60	19.60	19.60	19.60	-
Jan 3, 2025	19.50	19.50	19.50	19.50	19.50	-
Jan 2, 2025	0.21 Dividend
Jan 2, 2025	19.40	19.40	19.40	19.40	19.40	-
Dec 30, 2024	19.40	19.40	19.40	19.40	19.19	-
Dec 27, 2024	19.40	19.40	19.40	19.40	19.19	-
Dec 23, 2024	19.20	19.40	19.20	19.40	19.19	62
Dec 20, 2024	19.20	19.20	19.20	19.20	18.99	-
Dec 19, 2024	19.70	19.70	19.70	19.70	19.48	-
Dec 18, 2024	20.00	20.00	20.00	20.00	19.78	-
Dec 17, 2024	20.00	20.00	20.00	20.00	19.78	-
Dec 16, 2024	20.40	20.40	20.40	20.40	20.18	-
Dec 13, 2024	20.60	20.60	20.60	20.60	20.37	-
Dec 12, 2024	20.60	20.60	20.60	20.60	20.37	-
Dec 11, 2024	20.80	20.80	20.80	20.80	20.57	-
Dec 10, 2024	20.80	20.80	20.80	20.80	20.57	-
Dec 9, 2024	20.80	20.80	20.80	20.80	20.57	-
Dec 6, 2024	21.00	21.00	21.00	21.00	20.77	-
Dec 5, 2024	21.20	21.20	21.20	21.20	20.97	-
Dec 4, 2024	21.40	21.40	21.40	21.40	21.17	-
Dec 3, 2024	21.40	21.40	21.40	21.40	21.17	-
Dec 2, 2024	21.40	21.40	21.40	21.40	21.17	-
Nov 29, 2024	21.40	21.40	21.40	21.40	21.17	-
Nov 28, 2024	21.00	21.00	21.00	21.00	20.77	-
Nov 27, 2024	21.00	21.00	21.00	21.00	20.77	-
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	20.60	20.60	20.60	20.60	20.37	-
Nov 21, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 20, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 19, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 18, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 15, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 14, 2024	20.80	20.80	20.80	20.80	20.57	-
Nov 13, 2024	20.80	20.80	20.80	20.80	20.57	-
Nov 12, 2024	20.60	20.80	20.60	20.80	20.57	500
Nov 11, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 8, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 7, 2024	20.60	20.60	20.60	20.60	20.37	-
Nov 6, 2024	21.20	21.20	21.20	21.20	20.97	-
Nov 5, 2024	21.20	21.20	21.20	21.20	20.97	-
Nov 4, 2024	21.20	21.20	21.20	21.20	20.97	-
Nov 1, 2024	21.20	21.20	21.20	21.20	20.97	-
Oct 31, 2024	21.60	21.60	21.60	21.60	21.36	-
Oct 30, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 29, 2024	22.40	22.40	22.40	22.40	22.16	-
Oct 28, 2024	22.40	22.40	22.40	22.40	22.16	-
Oct 25, 2024	22.40	22.40	22.40	22.40	22.16	-
Oct 24, 2024	23.00	23.00	23.00	23.00	22.75	-
Oct 23, 2024	23.00	23.00	23.00	23.00	22.75	-
Oct 22, 2024	23.00	23.00	23.00	23.00	22.75	-
Oct 21, 2024	23.00	23.00	23.00	23.00	22.75	-
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	22.60	22.60	22.60	22.60	22.35	-
Oct 15, 2024	22.40	23.40	22.40	23.40	23.14	300
Oct 14, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 11, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 10, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 9, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 8, 2024	22.00	22.00	22.00	22.00	21.76	-
Oct 7, 2024	22.40	22.40	22.40	22.40	22.16	-
Oct 4, 2024	22.40	22.40	22.40	22.40	22.16	-
Oct 3, 2024	22.60	22.60	22.60	22.60	22.35	-
Oct 2, 2024	23.20	23.20	23.20	23.20	22.95	-
Oct 1, 2024	23.20	23.20	23.20	23.20	22.95	-
Sep 30, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 27, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 26, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 25, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 24, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 23, 2024	23.40	23.40	23.40	23.40	23.14	-
Sep 20, 2024	23.60	23.60	23.60	23.60	23.34	-
Sep 19, 2024	23.60	23.60	23.60	23.60	23.34	-
Sep 18, 2024	23.60	23.60	23.60	23.60	23.34	-
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	23.40	23.40	23.40	23.40	23.14	-
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	22.16	-
Sep 4, 2024	22.20	22.20	22.20	22.20	21.96	-
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	22.20	22.20	22.20	22.20	21.96	250
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	21.80	21.80	21.80	21.80	21.56	-
Aug 22, 2024	21.80	21.80	21.80	21.80	21.56	-
Aug 21, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 20, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 19, 2024	22.20	22.20	22.20	22.20	21.96	-
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	22.20	22.20	22.20	22.20	21.96	-
Aug 13, 2024	22.20	22.20	22.20	22.20	21.96	-
Aug 12, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 9, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 8, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 7, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 6, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 5, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 2, 2024	22.00	22.00	22.00	22.00	21.76	-
Aug 1, 2024	22.40	22.40	22.40	22.40	22.16	-
Jul 31, 2024	22.40	22.40	22.40	22.40	22.16	-
Jul 30, 2024	21.80	21.80	21.80	21.80	21.56	-
Jul 29, 2024	21.80	21.80	21.80	21.80	21.56	-
Jul 26, 2024	21.80	21.80	21.80	21.80	21.56	-
Jul 25, 2024	0.40 Dividend
Jul 25, 2024	22.00	22.00	22.00	22.00	21.76	-
Jul 24, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 23, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 22, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 19, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 18, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 17, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 16, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 15, 2024	22.00	22.00	22.00	22.00	21.36	-
Jul 12, 2024	21.60	21.60	21.60	21.60	20.98	-
Jul 11, 2024	21.60	21.60	21.60	21.60	20.98	-
Jul 10, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 9, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 8, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 5, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 4, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 3, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 2, 2024	21.40	21.40	21.40	21.40	20.78	-
Jul 1, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 28, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 27, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 26, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 25, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 24, 2024	21.40	21.40	21.40	21.40	20.78	-
Jun 21, 2024	21.20	21.20	21.20	21.20	20.59	-
Jun 20, 2024	21.20	21.20	21.20	21.20	20.59	-
Jun 19, 2024	21.20	21.20	21.20	21.20	20.59	-
Jun 18, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 17, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 14, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 13, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 12, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 11, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 10, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 7, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 6, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 5, 2024	21.00	21.00	21.00	21.00	20.39	-
Jun 4, 2024	20.80	20.80	20.80	20.80	20.20	-
Jun 3, 2024	20.60	20.60	20.60	20.60	20.00	-
May 31, 2024	20.60	20.60	20.60	20.60	20.00	-
May 30, 2024	20.60	20.60	20.60	20.60	20.00	-
May 29, 2024	20.80	20.80	20.80	20.80	20.20	-
May 28, 2024	20.80	20.80	20.80	20.80	20.20	-
May 27, 2024	20.80	20.80	20.80	20.80	20.20	-
May 24, 2024	21.00	21.00	21.00	21.00	20.39	-
May 23, 2024	21.40	21.40	21.40	21.40	20.78	-
May 22, 2024	21.40	21.40	21.40	21.40	20.78	-
May 21, 2024	21.40	21.40	21.40	21.40	20.78	-
May 20, 2024	21.40	21.40	21.40	21.40	20.78	-
May 17, 2024	21.40	21.40	21.40	21.40	20.78	-
May 16, 2024	21.40	21.40	21.40	21.40	20.78	-
May 15, 2024	20.80	20.80	20.80	20.80	20.20	-
May 14, 2024	20.80	20.80	20.80	20.80	20.20	-
May 13, 2024	20.80	20.80	20.80	20.80	20.20	-
May 10, 2024	20.80	20.80	20.80	20.80	20.20	-
May 9, 2024	20.60	20.60	20.60	20.60	20.00	-
May 8, 2024	20.20	20.20	20.20	20.20	19.62	-
May 7, 2024	19.70	19.70	19.70	19.70	19.13	-
May 6, 2024	19.70	19.70	19.70	19.70	19.13	-
May 3, 2024	19.70	19.70	19.70	19.70	19.13	-
May 2, 2024	19.60	19.60	19.60	19.60	19.03	-
Apr 30, 2024	19.60	19.60	19.60	19.60	19.03	-
Apr 29, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 26, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 25, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 24, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 23, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 22, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 19, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 18, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 17, 2024	19.40	19.40	19.40	19.40	18.84	-
Apr 16, 2024	19.50	19.50	19.50	19.50	18.94	-
Apr 15, 2024	19.50	19.50	19.50	19.50	18.94	-
Apr 12, 2024	19.00	19.00	19.00	19.00	18.45	-
Apr 11, 2024	18.80	18.80	18.80	18.80	18.26	-
Apr 10, 2024	18.80	18.80	18.80	18.80	18.26	-
Apr 9, 2024	18.70	18.70	18.70	18.70	18.16	-
Apr 8, 2024	18.70	18.70	18.70	18.70	18.16	-
Apr 5, 2024	19.00	19.00	19.00	19.00	18.45	-
Apr 4, 2024	19.20	19.20	19.20	19.20	18.64	-
Apr 3, 2024	19.30	19.30	19.30	19.30	18.74	-
Apr 2, 2024	19.30	19.30	19.30	19.30	18.74	-
Mar 28, 2024	19.30	19.30	19.30	19.30	18.74	-
Mar 27, 2024	18.90	18.90	18.90	18.90	18.35	-
Mar 26, 2024	18.90	18.90	18.90	18.90	18.35	-
Mar 25, 2024	18.90	18.90	18.90	18.90	18.35	-
Mar 22, 2024	18.90	18.90	18.90	18.90	18.35	-
Mar 21, 2024	18.90	18.90	18.90	18.90	18.35	-
Mar 20, 2024	18.80	18.80	18.80	18.80	18.26	-
Mar 19, 2024	18.80	18.80	18.80	18.80	18.26	-
Mar 18, 2024	18.70	18.80	18.70	18.80	18.26	125
Mar 15, 2024	18.70	18.70	18.70	18.70	18.16	-
Mar 14, 2024	18.70	18.70	18.70	18.70	18.16	-
Mar 13, 2024	18.80	18.80	18.80	18.80	18.26	-
Mar 12, 2024	19.40	19.40	19.40	19.40	18.84	-
Mar 11, 2024	19.40	19.40	19.40	19.40	18.84	-
Mar 8, 2024	19.40	19.40	19.40	19.40	18.84	-
Mar 7, 2024	19.20	19.20	19.20	19.20	18.64	-
Mar 6, 2024	19.20	19.20	19.20	19.20	18.64	-
Mar 5, 2024	19.00	19.00	19.00	19.00	18.45	-
Mar 4, 2024	19.10	19.10	19.10	19.10	18.55	-
Mar 1, 2024	18.90	18.90	18.90	18.90	18.35	-
Feb 29, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 28, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 27, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 26, 2024	18.70	18.70	18.70	18.70	18.16	-
Feb 23, 2024	18.70	18.70	18.70	18.70	18.16	-
Feb 22, 2024	18.70	18.70	18.70	18.70	18.16	-
Feb 21, 2024	18.70	18.70	18.70	18.70	18.16	100
Feb 20, 2024	18.70	18.70	18.70	18.70	18.16	-
Feb 19, 2024	18.70	18.70	18.70	18.70	18.16	-
Feb 16, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 15, 2024	18.30	18.30	18.30	18.30	17.77	-
Feb 14, 2024	18.50	18.50	18.30	18.30	17.77	6,274
Feb 13, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 12, 2024	18.60	18.60	18.60	18.60	18.06	-
Feb 9, 2024	19.00	19.00	18.60	18.60	18.06	600
Feb 8, 2024	19.70	19.70	19.70	19.70	19.13	-
Feb 7, 2024	19.90	19.90	19.90	19.90	19.32	-
Feb 6, 2024	19.90	19.90	19.90	19.90	19.32	-
Feb 5, 2024	19.90	19.90	19.90	19.90	19.32	-
Feb 2, 2024	20.00	20.00	20.00	20.00	19.42	-
Feb 1, 2024	20.00	20.00	20.00	20.00	19.42	-
Jan 31, 2024	20.00	20.00	20.00	20.00	19.42	-
Jan 30, 2024	20.00	20.00	20.00	20.00	19.42	-
Jan 29, 2024	20.40	20.40	20.40	20.40	19.81	-

EOAN.MU E.ON SE

11.10

+1.93%

HER.MI Hera S.p.A.

3.5360

+4.68%

EOAN.DE E.ON SE

11.00

+1.38%

RWE.DE RWE Aktiengesellschaft

28.67

-0.14%