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

Dusseldorf - Delayed Quote EUR

SES SA (SES.DU)

4.6100
+0.2420
+(5.54%)
At close: May 2 at 8:10:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.61004.61004.61004.61004.6100-
Apr 30, 20254.36804.36804.36804.36804.3680-
Apr 29, 20254.60004.60204.60004.60204.6020-
Apr 28, 20254.62804.62804.62804.62804.6280-
Apr 25, 20254.72204.72204.72204.72204.7220-
Apr 24, 20254.55004.55004.55004.55004.5500-
Apr 23, 20254.99804.99804.99804.99804.9980-
Apr 22, 20254.89004.89004.89004.89004.8900-
Apr 17, 20254.79404.79404.79404.79404.7940-
Apr 16, 20254.86404.86404.86404.86404.8640-
Apr 15, 2025 0.25 Dividend
Apr 15, 20254.83204.83204.83204.83204.8320-
Apr 14, 20254.96604.96604.96604.96604.7160-
Apr 11, 20255.06005.06005.06005.06004.8053-
Apr 10, 20255.34505.34505.34505.34505.0759-
Apr 9, 20254.96004.96004.96004.96004.7103-
Apr 8, 20255.21505.21505.21505.21504.9525-
Apr 7, 20254.88605.02504.88605.02504.77201,301
Apr 4, 20255.17005.25005.17005.25004.9857400
Apr 3, 20255.00005.21005.00005.21004.947730
Apr 2, 20255.28505.28505.28505.28505.0189-
Apr 1, 20255.29505.29505.29505.29505.0284-
Mar 31, 20255.39505.39505.39505.39505.1234-
Mar 28, 20255.36505.36505.36505.36505.0949-
Mar 27, 20255.33505.33505.33505.33505.0664-
Mar 26, 20255.43005.43005.43005.43005.1566-
Mar 25, 20255.17505.17505.17505.17504.9145-
Mar 24, 20255.23505.23505.23505.23504.9715-
Mar 21, 20255.29005.29005.29005.29005.0237-
Mar 20, 20255.48005.48005.48005.48005.2041-
Mar 19, 20255.47505.47505.45505.45505.18041,000
Mar 18, 20256.10506.10506.10506.10505.7977-
Mar 17, 20255.72005.72005.72005.72005.432010
Mar 14, 20255.63505.63505.63505.63505.3513-
Mar 13, 20255.48005.48005.46005.46005.1851800
Mar 12, 20255.31005.31005.31005.31005.0427-
Mar 11, 20255.52505.52505.52505.52505.2469-
Mar 10, 20255.33005.33005.33005.33005.0617-
Mar 7, 20255.44505.44505.44505.44505.1709-
Mar 6, 20255.12505.42005.12505.40005.1282690
Mar 5, 20255.36005.36005.36005.36005.0902-
Mar 4, 20254.41204.41204.41204.41204.1899-
Mar 3, 20254.30604.30604.30604.30604.0892-
Feb 28, 20254.32604.32604.22204.22204.0095500
Feb 27, 20253.84803.84803.84803.84803.6543-
Feb 26, 20253.66003.66003.66003.66003.4757-
Feb 25, 20253.65003.65003.65003.65003.4663-
Feb 24, 20253.58203.58203.58203.58203.4017-
Feb 21, 20253.58203.58203.58203.58203.4017-
Feb 20, 20253.53603.53603.53603.53603.3580-
Feb 19, 20253.79203.79203.79203.79203.6011-
Feb 18, 20253.82003.82003.82003.82003.6277-
Feb 17, 20253.90803.90803.90803.90803.7113-
Feb 14, 20253.98203.98203.98203.98203.7815-
Feb 13, 20253.98004.04003.98004.04003.8366100
Feb 12, 20253.84603.84603.84603.84603.6524-
Feb 11, 20253.77603.77603.77603.77603.5859-
Feb 10, 20253.75803.75803.75803.75803.5688-
Feb 7, 20253.52003.52003.52003.52003.3428-
Feb 6, 20253.10603.10603.10603.10602.9496-
Feb 5, 20253.08803.08803.08803.08802.9325-
Feb 4, 20253.14803.14803.14803.14802.9895-
Feb 3, 20253.06603.06603.06603.06602.9117-
Jan 31, 20253.09003.09003.09003.09002.9344-
Jan 30, 20253.11003.11003.11003.11002.9534-
Jan 29, 20253.11203.11203.11203.11202.9553-
Jan 28, 20253.09603.09603.09603.09602.9401-
Jan 27, 20253.04403.04403.04403.04402.8908-
Jan 24, 20253.05403.05403.05403.05402.9003-
Jan 23, 20253.02403.02403.02403.02402.8718-
Jan 22, 20253.05403.05403.05403.05402.9003-
Jan 21, 20253.00603.00603.00603.00602.8547-
Jan 20, 20253.05403.05403.05403.05402.9003-
Jan 17, 20252.93202.93202.93202.93202.7844-
Jan 16, 20252.89802.93802.89802.93802.7901400
Jan 15, 20252.88602.88602.88602.88602.7407-
Jan 14, 20252.92002.92002.92002.92002.7730-
Jan 13, 20252.98402.98402.98402.98402.8338-
Jan 10, 20253.05203.05203.05203.05202.8984-
Jan 9, 20253.08203.08203.08203.08202.9268-
Jan 8, 20253.29003.29003.26003.26003.09592,130
Jan 7, 20253.17003.17003.17003.17003.0104-
Jan 6, 20253.07603.07603.07603.07602.9211-
Jan 3, 20253.07403.07403.07403.07402.9192-
Jan 2, 20252.97802.97802.97802.97802.8281-
Dec 30, 20242.92603.00002.92603.00002.8490-
Dec 27, 20242.89202.89202.89202.89202.7464-
Dec 23, 20242.93602.93602.93602.93602.7882-
Dec 20, 20242.96202.96202.96202.96202.8129-
Dec 19, 20243.07603.07603.07603.07602.9211-
Dec 18, 20243.13803.13803.13803.13802.9800-
Dec 17, 20243.14203.14203.14203.14202.9838-
Dec 16, 20243.17403.17403.17403.17403.0142-
Dec 13, 20243.24603.24603.24603.24603.0826-
Dec 12, 20243.16603.16603.16603.16603.0066-
Dec 11, 20243.28803.28803.28803.28803.1225-
Dec 10, 20243.28203.28203.28203.28203.1168-
Dec 9, 20243.27803.27803.27803.27803.1130-
Dec 6, 20243.21803.21803.21803.21803.0560-
Dec 5, 20243.23003.23003.23003.23003.0674-
Dec 4, 20243.16203.16203.16203.16203.0028-
Dec 3, 20243.18603.18603.18603.18603.0256-
Dec 2, 20243.21403.21403.21403.21403.0522-
Nov 29, 20243.31203.31203.31203.31203.1453-
Nov 28, 20243.36003.36003.36003.36003.1908-
Nov 27, 20243.37203.37203.37203.37203.2022-
Nov 26, 20243.33603.33603.33603.33603.1681-
Nov 25, 20243.35203.35203.35203.35203.1833-
Nov 22, 20243.29003.29003.29003.29003.1244-
Nov 21, 20243.28203.28203.28203.28203.1168-
Nov 20, 20243.30803.30803.30803.30803.1415-
Nov 19, 20243.29003.29003.29003.29003.1244-
Nov 18, 20243.38803.38803.38803.38803.2174-
Nov 15, 20243.36603.36603.36603.36603.1965-
Nov 14, 20243.27403.27403.27403.27403.1092-
Nov 13, 20243.24203.24203.24203.24203.0788-
Nov 12, 20243.36603.36603.36603.36603.1965-
Nov 11, 20243.39203.39203.39203.39203.2212-
Nov 8, 20243.39803.39803.39803.39803.2269-
Nov 7, 20243.51603.51603.41003.41003.23832,000
Nov 6, 20243.62403.62403.62403.62403.4416-
Nov 5, 20243.61003.61003.61003.61003.4283-
Nov 4, 20243.59803.59803.59803.59803.4169-
Nov 1, 20243.68803.68803.68803.68803.502327
Oct 31, 20243.62203.62203.62203.62203.4397-
Oct 30, 20243.70403.70403.70403.70403.5175-
Oct 29, 20243.81203.81203.81203.81203.6201-
Oct 28, 20243.81603.81603.81603.81603.6239-
Oct 25, 20243.79403.79403.79403.79403.6030-
Oct 24, 20243.82603.82603.82603.82603.6334-
Oct 23, 20243.80803.80803.80803.80803.6163-
Oct 22, 20243.82803.82803.82803.82803.6353-
Oct 21, 20243.83403.83403.83403.83403.6410-
Oct 18, 20243.84203.91003.84203.91003.7132300
Oct 17, 20243.85403.85403.85403.85403.6600-
Oct 16, 20243.77403.77403.77403.77403.5840-
Oct 15, 2024 0.25 Dividend
Oct 15, 20243.83803.83803.83803.83803.6448-
Oct 14, 20244.00604.00604.00604.00603.5669-
Oct 11, 20244.27404.27404.27404.27403.8055-
Oct 10, 20244.34204.36604.34204.36603.8875350
Oct 9, 20244.38804.38804.38804.38803.9070-
Oct 8, 20244.48004.48004.48004.48003.9890-
Oct 7, 20244.50204.50204.50204.50204.0085-
Oct 4, 20244.40804.40804.40804.40803.9249-
Oct 3, 20244.47004.47004.40204.40203.9195-
Oct 2, 20244.50604.50604.50604.50604.0121-
Oct 1, 20244.48804.48804.48804.48803.9961-
Sep 30, 20244.51804.51804.51804.51804.0228-
Sep 27, 20244.51204.51204.51204.51204.0175-
Sep 26, 20244.62604.62604.62604.62604.1190-
Sep 25, 20244.58404.58404.58404.58404.0816-
Sep 24, 20244.56004.56004.56004.56004.0602-
Sep 23, 20244.54404.54404.54404.54404.0459-
Sep 20, 20244.63604.63604.63604.63604.1279-
Sep 19, 20244.78204.78204.78204.78204.2579-
Sep 18, 20244.71404.71404.71404.71404.1973-
Sep 17, 20244.77804.77804.77804.77804.2543-
Sep 16, 20244.80604.80604.80604.80604.2792-
Sep 13, 20244.73204.73204.73204.73204.2133-
Sep 12, 20244.76604.76604.76604.76604.2436-
Sep 11, 20244.74604.74604.74604.74604.2258-
Sep 10, 20244.84604.84604.84604.84604.3148-
Sep 9, 20244.80204.80204.80204.80204.2757-
Sep 6, 20244.86404.86404.86404.86404.3309-
Sep 5, 20244.90204.90204.90204.90204.3647-
Sep 4, 20244.78204.78204.78204.78204.2579-
Sep 3, 20244.91204.91204.91204.91204.3736-
Sep 2, 20244.85004.85004.85004.85004.3184-
Aug 30, 20244.81204.81204.81204.81204.2846-
Aug 29, 20244.85404.85404.85404.85404.3220-
Aug 28, 20244.81604.81604.81604.81604.2881-
Aug 27, 20244.81004.81004.81004.81004.2828-
Aug 26, 20244.74604.87404.74604.87404.3398333
Aug 23, 20244.68204.68204.68204.68204.1688-
Aug 22, 20244.70804.70804.70804.70804.1920-
Aug 21, 20244.78004.78004.78004.78004.2561-
Aug 20, 20244.81804.81804.81804.81804.2899-
Aug 19, 20244.79004.79004.79004.79004.2650-
Aug 16, 20244.68004.68004.68004.68004.1670-
Aug 15, 20244.61404.61404.61404.61404.1083-
Aug 14, 20244.70204.70204.70204.70204.1866-
Aug 13, 20244.67204.67204.67204.67204.1599-
Aug 12, 20244.64804.64804.64804.64804.1385-
Aug 9, 20244.53804.53804.53804.53804.0406-
Aug 8, 20244.40004.40004.40004.40003.9177-
Aug 7, 20244.49604.49604.49604.49604.0032-
Aug 6, 20244.45804.45804.45804.45803.9694-
Aug 5, 20244.47804.47804.47804.47803.9872-
Aug 2, 20244.52204.52204.52204.52204.0264-
Aug 1, 20244.95604.95604.95604.95604.4128-
Jul 31, 20245.00505.00505.00505.00504.4564-
Jul 30, 20244.92604.92604.92604.92604.3861-
Jul 29, 20244.91804.91804.91804.91804.3790-
Jul 26, 20244.91004.91004.91004.91004.3718-
Jul 25, 20244.79204.79204.79204.79204.2668-
Jul 24, 20244.83004.83004.83004.83004.3006-
Jul 23, 20244.88404.88404.88404.88404.3487-
Jul 22, 20244.83204.83204.83204.83204.3024-
Jul 19, 20244.95604.95604.95604.95604.4128-
Jul 18, 20244.89804.89804.89804.89804.3611-
Jul 17, 20244.84604.84604.84604.84604.3148-
Jul 16, 20244.81204.81204.81204.81204.2846-
Jul 15, 20244.81604.81604.81604.81604.2881-
Jul 12, 20244.85604.85604.85604.85604.3237-
Jul 11, 20244.81604.81604.81604.81604.2881-
Jul 10, 20244.77604.77604.77604.77604.2525-
Jul 9, 20244.95604.95604.95604.95604.4128-
Jul 8, 20244.93404.93404.93404.93404.3932-
Jul 5, 20244.85804.85804.85804.85804.3255-
Jul 4, 20244.81204.81204.81204.81204.2846-
Jul 3, 20244.80804.80804.80804.80804.2810-
Jul 2, 20244.85804.85804.85804.85804.3255-
Jul 1, 20244.79804.79804.79804.79804.2721-
Jun 28, 20244.70604.70604.70604.70604.1902-
Jun 27, 20244.81404.81404.81404.81404.2864-
Jun 26, 20244.82804.82804.82804.82804.2988-
Jun 25, 20244.82204.82204.82204.82204.2935-
Jun 24, 20244.75404.75404.75404.75404.2329-
Jun 21, 20244.88204.88204.88204.88204.3469-
Jun 20, 20244.88004.88004.88004.88004.3451-
Jun 19, 20244.91004.91004.91004.91004.3718-
Jun 18, 20244.87204.87204.87204.87204.3380-
Jun 17, 20244.91404.91404.91404.91404.3754-
Jun 14, 20245.12005.12005.12005.12004.5588-
Jun 13, 20245.13005.13005.13005.13004.5677-
Jun 12, 20245.19005.19005.19005.19004.6211-
Jun 11, 20245.16005.16005.16005.16004.5944-
Jun 10, 20245.08505.08505.08505.08504.5276-
Jun 7, 20245.28505.28505.28505.28504.7057-
Jun 6, 20245.24005.24005.24005.24004.6657-
Jun 5, 20245.24505.24505.24505.24504.6701-
Jun 4, 20245.19505.19505.19505.19504.6256-
Jun 3, 20245.26505.26505.26505.26504.6879-
May 31, 20245.32005.32005.26005.26004.68351,642
May 30, 20245.17005.17005.17005.17004.6033-
May 29, 20245.18005.31005.18005.31004.728059
May 28, 20245.22505.22505.22505.22504.6523-
May 27, 20245.11005.11005.11005.11004.5499-
May 24, 20245.08505.08505.08505.08504.5276-
May 23, 20245.12505.12505.12505.12504.5633-
May 22, 20245.26005.26005.26005.26004.6835-
May 21, 20245.15005.15005.15005.15004.5855-
May 20, 20245.18505.19005.18505.19004.621150
May 17, 20245.00505.00505.00505.00504.4564-
May 16, 20244.94204.94204.94204.94204.4003-
May 15, 20244.85004.85004.85004.85004.3184-
May 14, 20244.61804.61804.61804.61804.1118-
May 13, 20244.63404.63404.63404.63404.1261-
May 10, 20244.62204.62204.62204.62204.1154-
May 9, 20244.65004.65004.61604.61604.1101-
May 8, 20244.64404.64404.64404.64404.1350-
May 7, 20244.60604.60604.60604.60604.1011-
May 6, 20244.58804.58804.58804.58804.0851-
May 3, 20244.65804.65804.65804.65804.1475-
May 2, 20244.64604.64604.64604.64604.1368-
Waiting for permission
Allow microphone access to enable voice search

Try again.