Stuttgart - Delayed Quote EUR

Sa SA International Holdings Ltd (SSW.SG)

Compare
0.0725
+0.0010
+(1.40%)
At close: January 14 at 8:03:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.07250.07250.07250.07250.0725-
Jan 13, 20250.07150.07150.07150.07150.0715-
Jan 10, 20250.07200.07200.07200.07200.0720-
Jan 9, 20250.07350.07350.07350.07350.0735-
Jan 8, 20250.07300.07300.07300.07300.0730-
Jan 7, 20250.07250.07250.07250.07250.0725-
Jan 6, 20250.07350.07350.07350.07350.0735-
Jan 3, 20250.07500.07500.07250.07250.0725-
Jan 2, 20250.07400.07400.07150.07150.0715-
Dec 30, 20240.07500.07500.07500.07500.0750-
Dec 27, 20240.07400.07400.07400.07400.0740-
Dec 23, 20240.07600.07600.07450.07450.0745-
Dec 20, 20240.07550.07550.07550.07550.0755-
Dec 19, 20240.07650.07650.07650.07650.0765-
Dec 18, 20240.07550.07550.07550.07550.0755-
Dec 17, 20240.07650.07650.07550.07550.0755-
Dec 16, 20240.07650.07650.07650.07650.0765-
Dec 13, 20240.07450.07450.07450.07450.0745-
Dec 12, 20240.07650.07650.07650.07650.0765-
Dec 11, 20240.07550.07550.07550.07550.0755-
Dec 10, 20240.07600.07600.07600.07600.0760-
Dec 9, 20240.07750.07750.07650.07650.0765-
Dec 6, 20240.07750.07750.07750.07750.0775-
Dec 5, 20240.07650.07650.07650.07650.0765-
Dec 4, 20240.07750.07750.07400.07400.0740-
Dec 3, 20240.07900.07900.07900.07900.0790-
Dec 2, 20240.08000.08000.08000.08000.0800-
Nov 29, 20240.08100.08100.08100.08100.0810-
Nov 28, 20240.07000.07000.07000.07000.0700-
Nov 27, 2024 0.0075 Dividend
Nov 27, 20240.06950.06950.06950.06950.0695-
Nov 26, 20240.07050.07050.07050.07050.0630-
Nov 25, 20240.06950.06950.06750.06750.0603-
Nov 22, 20240.06950.06950.06750.06750.0603-
Nov 21, 20240.07000.07000.07000.07000.0626-
Nov 20, 20240.07000.07000.07000.07000.0626-
Nov 19, 20240.07000.07000.07000.07000.0626-
Nov 18, 20240.07150.07150.07150.07150.0639-
Nov 15, 20240.07150.07150.06950.06950.0621-
Nov 14, 20240.07150.07150.07000.07000.0626-
Nov 13, 20240.06950.06950.06800.06800.0608-
Nov 12, 20240.06950.06950.06600.06600.0590-
Nov 11, 20240.07000.07000.06800.06800.0608-
Nov 8, 20240.06950.06950.06950.06950.0621-
Nov 7, 20240.07000.07000.07000.07000.0626-
Nov 6, 20240.07000.07000.07000.07000.0626-
Nov 5, 20240.06900.06900.06650.06650.0594-
Nov 4, 20240.06900.06900.06900.06900.0617-
Nov 1, 20240.06900.06900.06700.06700.0599-
Oct 31, 20240.06900.06900.06700.06700.0599-
Oct 30, 20240.06950.06950.06800.06800.0608-
Oct 29, 20240.06950.06950.06750.06750.0603-
Oct 28, 20240.07100.07100.06850.06850.0612-
Oct 25, 20240.06950.06950.06950.06950.0621-
Oct 24, 20240.07100.07100.07100.07100.0634-
Oct 23, 20240.07050.07050.06700.06700.0599-
Oct 22, 20240.07150.07200.07150.07200.0643-
Oct 21, 20240.07150.07150.07150.07150.0639-
Oct 18, 20240.07650.07650.07650.07650.0684-
Oct 17, 20240.07650.07650.07650.07650.0684-
Oct 16, 20240.07750.07750.07750.07750.0693-
Oct 15, 20240.07600.07600.07600.07600.0679-
Oct 14, 20240.07700.07700.07700.07700.0688-
Oct 11, 20240.08200.08200.08200.08200.0733-
Oct 10, 20240.08250.08250.08250.08250.0737-
Oct 9, 20240.08100.08100.08100.08100.0724-
Oct 8, 20240.08600.08600.08150.08150.0728-
Oct 7, 20240.09650.09650.09550.09550.0853-
Oct 4, 20240.07750.07750.07400.07400.0661-
Oct 3, 20240.07750.07750.07750.07750.0693-
Oct 2, 20240.07800.07800.07800.07800.0697-
Oct 1, 20240.07800.07850.07800.07850.0701-
Sep 30, 20240.07750.07750.07750.07750.0693-
Sep 27, 20240.07250.07450.07250.07450.0666-
Sep 26, 20240.07150.07150.07150.07150.0639-
Sep 25, 20240.07000.07000.07000.07000.0626-
Sep 24, 20240.06950.06950.06950.06950.0621-
Sep 23, 20240.06800.06800.06800.06800.0608-
Sep 20, 20240.06900.06900.06700.06700.0599-
Sep 19, 20240.06800.06800.06550.06550.0585-
Sep 18, 20240.06150.06150.06150.06150.0550-
Sep 17, 20240.06350.06350.06150.06150.0550-
Sep 16, 20240.06350.06350.06150.06150.0550-
Sep 13, 20240.06500.06500.06300.06300.0563-
Sep 12, 20240.06300.06300.06300.06300.0563-
Sep 11, 20240.06150.06150.06150.06150.0550-
Sep 10, 20240.06300.06300.06100.06100.0545-
Sep 9, 20240.06250.06250.06100.06100.0545-
Sep 6, 20240.06600.06600.06600.06600.0590-
Sep 5, 20240.06600.06600.06600.06600.0590-
Sep 4, 20240.06650.06650.06650.06650.0594-
Sep 3, 20240.06850.06850.06850.06850.0612-
Sep 2, 20240.06750.06750.06750.06750.0603-
Aug 30, 20240.06850.06850.06850.06850.0612-
Aug 29, 20240.06700.06700.06550.06550.0585-
Aug 28, 20240.06700.06700.06500.06500.0581-
Aug 27, 20240.06650.06650.06450.06450.0576-
Aug 26, 2024 0.0500 Dividend
Aug 26, 20240.06800.06800.06550.06550.0585-
Aug 23, 20240.07400.07400.07400.07400.0214-
Aug 22, 20240.07400.07400.07400.07400.0214-
Aug 21, 20240.07300.07300.07300.07300.0212-
Aug 20, 20240.07200.07200.07200.07200.0209-
Aug 19, 20240.07200.07200.07200.07200.0209-
Aug 16, 20240.07250.07250.06950.06950.0201-
Aug 15, 20240.07150.07150.06950.06950.0201-
Aug 14, 20240.07250.07250.06950.06950.0201-
Aug 13, 20240.07200.07200.07000.07000.0203-
Aug 12, 20240.07200.07200.07000.07000.0203-
Aug 9, 20240.07300.07300.07100.07100.0206-
Aug 8, 20240.07200.07200.07000.07000.0203-
Aug 7, 20240.07200.07200.07000.07000.0203-
Aug 6, 20240.07050.07050.06850.06850.0199-
Aug 5, 20240.07250.07250.06900.06900.0200-
Aug 2, 20240.07500.07500.07150.07150.0207-
Aug 1, 20240.07500.07500.07300.07300.0212-
Jul 31, 20240.07600.07600.07350.07350.0213-
Jul 30, 20240.07500.07500.07500.07500.0217-
Jul 29, 20240.07600.07600.07400.07400.0214-
Jul 26, 20240.07600.07600.07600.07600.0220-
Jul 25, 20240.07600.07600.07300.07300.0212-
Jul 24, 20240.07600.07600.07400.07400.0214-
Jul 23, 20240.07700.07700.07350.07350.0213-
Jul 22, 20240.07700.07700.07500.07500.0217-
Jul 19, 20240.07900.07900.07900.07900.0229-
Jul 18, 20240.08000.08000.07800.07800.0226-
Jul 17, 20240.08000.08000.07800.07800.0226-
Jul 16, 20240.08150.08150.07950.07950.0230-
Jul 15, 20240.08250.08250.08050.08050.0233-
Jul 12, 20240.08400.08400.08200.08200.0238-
Jul 11, 20240.08300.08300.08100.08100.0235-
Jul 10, 20240.08200.08200.08150.08150.0236-
Jul 9, 20240.08300.08300.08100.08100.0235-
Jul 8, 20240.08200.08200.08000.08000.0232-
Jul 5, 20240.08300.08300.08300.08300.0241-
Jul 4, 20240.08450.08450.08450.08450.0245-
Jul 3, 20240.08500.08500.08500.08250.0239-
Jul 2, 20240.08500.08500.08350.08350.0242-
Jul 1, 20240.08650.08650.08650.08650.0251-
Jun 28, 20240.08900.08900.08750.08750.0254-
Jun 27, 20240.08650.08650.08350.08350.0242-
Jun 26, 20240.08550.08550.08550.08550.0248-
Jun 25, 20240.08650.08650.08650.08650.0251-
Jun 24, 20240.08650.08650.08450.08450.0245-
Jun 21, 20240.09000.09000.08700.08700.0252-
Jun 20, 20240.08500.08500.08450.08450.0245-
Jun 19, 20240.08050.08050.07700.07700.0223-
Jun 18, 20240.07550.07550.07350.07350.0213-
Jun 17, 20240.07600.07600.07250.07250.0210-
Jun 14, 20240.07550.07550.07500.07500.0217-
Jun 13, 20240.07500.07500.07150.07150.0207-
Jun 12, 20240.07550.07550.07350.07350.0213-
Jun 11, 20240.07650.07650.07450.07450.0216-
Jun 10, 20240.07450.07450.07450.07450.0216-
Jun 7, 20240.07650.07650.07350.07350.0213-
Jun 6, 20240.07700.07700.07500.07500.0217-
Jun 5, 20240.07800.07800.07800.07800.0226-
Jun 4, 20240.07900.07900.07700.07700.0223-
Jun 3, 20240.07950.07950.07650.07650.0222-
May 31, 20240.08100.08100.07750.07750.0225-
May 30, 20240.08100.08100.07900.07900.0229-
May 29, 20240.08300.08300.08000.08000.0232-
May 28, 20240.08400.08400.08200.08200.0238-
May 27, 20240.08300.08300.08200.08200.0238-
May 24, 20240.08200.08200.08100.08100.0235-
May 23, 20240.08300.08300.08100.08100.0235-
May 22, 20240.08550.08550.08350.08350.0242-
May 21, 20240.08550.08550.08350.08350.0242-
May 20, 20240.08750.08750.08750.08750.0254-
May 17, 20240.08650.08650.08550.08600.0249-
May 16, 20240.08750.08750.08750.08750.0254-
May 15, 20240.08700.08700.08700.08700.0252-
May 14, 20240.08950.08950.08750.08750.0254-
May 13, 20240.08950.08950.08750.08750.0254-
May 10, 20240.08350.08350.08150.08150.0236-
May 9, 20240.08400.08400.08400.08400.0243-
May 8, 20240.08250.08250.07850.07900.0229-
May 7, 20240.08600.08600.08400.08400.0243-
May 6, 20240.08700.08700.08650.08650.0251-
May 3, 20240.08500.08500.08300.08300.0241-
May 2, 20240.08400.08400.08250.08250.0239-
Apr 30, 20240.08050.08100.08050.08050.0233-
Apr 29, 20240.08400.08400.08300.08300.0241-
Apr 26, 20240.08000.08050.08000.08050.0233-
Apr 25, 20240.07900.07900.07600.07600.0220-
Apr 24, 20240.07700.07700.07700.07700.0223-
Apr 23, 20240.07600.07600.07400.07400.0214-
Apr 22, 20240.07600.07600.07400.07400.0214-
Apr 19, 20240.07150.07150.07050.07100.0206-
Apr 18, 20240.07200.07200.06900.06900.0200-
Apr 17, 20240.07150.07150.06900.06900.0200-
Apr 16, 20240.07150.07150.06850.06850.0199-
Apr 15, 20240.07250.07250.07000.07000.0203-
Apr 12, 20240.08150.08150.08150.08150.0236-
Apr 11, 20240.08350.08350.08250.08250.0239-
Apr 10, 20240.08400.08400.08150.08150.0236-
Apr 9, 20240.08400.08400.08150.08150.0236-
Apr 8, 20240.08050.08050.07950.07950.0230-
Apr 5, 20240.08000.08050.08000.08050.0233-
Apr 4, 20240.08200.08200.08200.08200.0238-
Apr 3, 20240.08450.08450.08250.08250.0239-
Apr 2, 20240.08600.08600.08450.08450.0245-
Mar 28, 20240.08650.08650.08450.08450.0245-
Mar 27, 20240.08650.08650.08450.08450.0245-
Mar 26, 20240.08750.08750.08750.08750.0254-
Mar 25, 20240.08900.08900.08700.08700.0252-
Mar 22, 20240.09000.09000.08950.08950.0259-
Mar 21, 20240.09250.09250.09050.09050.0262-
Mar 20, 20240.09300.09300.09300.09300.0270-
Mar 19, 20240.09350.09350.09250.09250.0268-
Mar 18, 20240.09550.09550.09350.09350.0271-
Mar 15, 20240.09800.09800.09350.09350.0271-
Mar 14, 20240.09850.09850.09650.09650.0280-
Mar 13, 20240.10100.10100.09750.09750.0283-
Mar 12, 20240.10100.10100.10000.10000.0290-
Mar 11, 20240.09850.09900.09800.09900.0287-
Mar 8, 20240.09850.09850.09750.09750.0283-
Mar 7, 20240.09900.09900.09550.09550.0277-
Mar 6, 20240.09800.09800.09600.09600.0278-
Mar 5, 20240.09600.09600.09500.09500.0275-
Mar 4, 20240.10000.10000.09950.09950.0288-
Mar 1, 20240.10200.10200.10100.10100.0293-
Feb 29, 20240.10300.10300.09950.09950.0288-
Feb 28, 20240.10300.10300.10300.10300.0299-
Feb 27, 20240.10700.10700.10700.10700.0310-
Feb 26, 20240.11500.11500.11200.11200.0325-
Feb 23, 20240.11000.11000.10900.10900.0316-
Feb 22, 20240.10000.10000.09950.09950.0288-
Feb 21, 20240.08800.08800.08550.08550.0248-
Feb 20, 20240.09200.09200.09000.09000.0261-
Feb 19, 20240.09050.09050.08850.08850.0256-
Feb 16, 20240.08850.08850.08700.08700.0252-
Feb 15, 20240.08400.08400.08400.08400.0243-
Feb 14, 20240.08550.08550.08400.08400.0243-
Feb 13, 20240.08650.08650.08650.08650.0251-
Feb 12, 20240.08600.08600.08600.08600.0249-
Feb 9, 20240.08800.08800.08600.08600.0249-
Feb 8, 20240.08800.08800.08500.08500.0246-
Feb 7, 20240.08850.08850.08650.08650.0251-
Feb 6, 20240.08850.08850.08750.08750.0254-
Feb 5, 20240.08600.08600.08250.08250.0239-
Feb 2, 20240.08600.08600.08500.08500.0246-
Feb 1, 20240.08700.08700.08500.08500.0246-
Jan 31, 20240.08550.08550.08350.08350.0242-
Jan 30, 20240.08900.08900.08700.08700.0252-
Jan 29, 20240.09350.09350.09350.09350.0271-
Jan 26, 20240.09350.09350.09050.09050.0262-
Jan 25, 20240.09450.09450.09250.09250.0268-
Jan 24, 20240.09200.09200.09200.09200.0267-
Jan 23, 20240.08950.08950.08700.08700.0252-
Jan 22, 20240.08700.08700.08550.08550.0248-
Jan 19, 20240.09200.09200.09200.09200.0267-
Jan 18, 20240.09400.09400.09400.09400.0272-
Jan 17, 20240.09200.09200.09200.09200.0267-
Jan 16, 20240.09750.09750.09550.09550.0277-
Jan 15, 20240.09800.09800.09800.09800.0284-

Related Tickers

2122.HK Kidsland International Holdings Limited
0.047
-4.08%
 
TSCO.VI Tractor Supply Company
52.20
-1.68%
 
TD.MI TrenDevice S.p.A.
0.1590
+3.58%
 
IGR.L IG Design Group plc
147.50
-0.67%
 
AZO.VI AutoZone, Inc.
3,142.00
-1.41%
 
GME.VI GameStop Corp.
30.59
-0.44%
 
ERAA.JK PT Erajaya Swasembada Tbk
376.00
+1.62%
 
NEWA-B.ST New Wave Group AB (publ)
96.35
+2.28%
 
ZOOZ ZOOZ Power Ltd.
2.3300
+0.87%
 
GS2C.SG GameStop Corp
27.37
-10.56%