Australia markets open in 8 hours 9 minutes

Sesa SpA (1S3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
97.80-0.45 (-0.46%)
As of 04:08PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202498.5599.1597.7597.8097.80-
29 Apr 202496.9098.2596.9098.2598.25-
26 Apr 202495.7597.5595.7597.0097.00-
25 Apr 202496.3096.3095.0595.4595.45-
24 Apr 202497.9097.9096.8597.2097.20-
23 Apr 202496.3098.1596.3097.3597.35-
22 Apr 202496.5597.0096.2096.2096.20-
19 Apr 202496.2596.8096.2596.6596.65-
18 Apr 202497.6597.6596.0096.0096.00-
17 Apr 202497.5098.8097.4598.2098.20-
16 Apr 202497.6598.0597.6597.7597.75-
15 Apr 202499.20100.4099.2099.8099.80-
12 Apr 202499.00100.0098.5599.7099.70-
11 Apr 202497.95100.4097.6099.6599.65-
10 Apr 202499.20100.4098.4598.5598.55-
09 Apr 202498.40100.3098.35100.00100.00-
08 Apr 202498.8098.8098.3598.7098.70-
05 Apr 202497.7099.0097.6598.7098.70-
04 Apr 202499.55100.5098.2599.1599.15-
03 Apr 2024100.40100.4099.7099.9099.90-
02 Apr 2024100.80102.50100.80101.60101.60-
28 Mar 2024101.40102.10100.80102.10102.10-
27 Mar 202499.70101.1099.70101.10101.10-
26 Mar 202498.8099.9098.8099.9099.90-
25 Mar 202499.7599.7598.5599.1099.10-
22 Mar 202499.1099.8099.1099.7099.70-
21 Mar 202499.50100.7099.1599.1599.15-
20 Mar 202498.7099.4097.8097.8097.80-
19 Mar 202497.3098.9596.3598.9598.95-
18 Mar 2024102.40102.4098.1598.1598.15-
15 Mar 2024104.70104.70102.80102.80102.80-
14 Mar 2024112.00112.00107.40107.40107.40-
13 Mar 2024110.60112.30110.60112.20112.20-
12 Mar 2024111.50111.70108.90109.60109.60-
11 Mar 2024110.80112.00110.80111.70111.70-
08 Mar 2024113.00113.40112.20112.30112.30-
07 Mar 2024111.90114.00111.50113.60113.60-
06 Mar 2024112.00113.70112.00112.70112.70-
05 Mar 2024113.70114.80113.70113.70113.70-
04 Mar 2024113.90115.10113.90114.10114.10-
01 Mar 2024113.90115.10113.60113.90113.90-
29 Feb 2024115.60115.60114.00114.00114.00-
28 Feb 2024116.60116.60116.10116.60116.60-
27 Feb 2024115.90117.00115.90117.00117.00-
26 Feb 2024115.50117.30115.50116.90116.90-
23 Feb 2024116.50116.60115.50115.70115.70-
22 Feb 2024116.50117.80116.40116.40116.40-
21 Feb 2024115.50116.80115.50116.20116.20-
20 Feb 2024115.50115.60114.80115.40115.40-
19 Feb 2024115.80116.30114.80116.30116.30-
16 Feb 2024117.70117.70116.80116.80116.80-
15 Feb 2024118.80119.70118.10118.10118.10-
14 Feb 2024116.90118.80116.90118.80118.80-
13 Feb 2024119.10120.20117.00117.40117.40-
12 Feb 2024120.60121.10120.50120.80120.80-
09 Feb 2024121.30121.90120.20120.50120.50-
08 Feb 2024123.00123.40122.40122.40122.40-
07 Feb 2024123.30124.10123.10123.20123.20-
06 Feb 2024122.20123.50122.20123.40123.40-
05 Feb 2024121.60122.50121.60122.50122.50-
02 Feb 2024122.30122.70121.20121.90121.90-
01 Feb 2024123.70125.90123.70124.10124.10-
31 Jan 2024123.40124.90123.40124.80124.80-
30 Jan 2024123.30125.30123.30124.30124.30-
29 Jan 2024123.70124.20123.20124.10124.10-
26 Jan 2024122.60123.80122.60123.80123.80-
25 Jan 2024119.90122.90119.90122.90122.90-
24 Jan 2024118.10119.90118.10119.70119.70-
23 Jan 2024116.40118.00116.40117.70117.70-
22 Jan 2024114.40117.90114.40117.90117.90-
19 Jan 2024114.50115.20114.50115.20115.20-
18 Jan 2024113.10115.60113.10114.70114.70-
17 Jan 2024113.40114.30112.80112.80112.80-
16 Jan 2024114.30115.30114.30115.30115.30-
15 Jan 2024116.30116.60115.20115.20115.20-
12 Jan 2024113.40115.00113.40115.00115.00-
11 Jan 2024113.50114.60113.50114.00114.00-
10 Jan 2024114.80115.70113.60113.60113.60-
09 Jan 2024115.60116.20114.30115.00115.00-
08 Jan 2024114.30114.30113.90114.20114.20-
05 Jan 2024115.80116.10115.00115.90115.90-
04 Jan 2024116.50117.20115.90116.90116.90-
03 Jan 2024118.80118.80116.90117.00117.00-
02 Jan 2024119.80122.30119.30119.30119.30-
29 Dec 2023120.90122.50120.90122.20122.20-
28 Dec 2023121.20121.80120.80121.40121.40-
27 Dec 2023120.40122.30120.40121.50121.50-
22 Dec 2023119.10120.60119.10120.60120.60-
21 Dec 2023118.60120.10118.60120.10120.10-
20 Dec 2023119.20120.60119.10119.60119.60-
19 Dec 2023114.00120.50114.00119.00119.00-
18 Dec 2023114.50116.40114.50115.50115.50-
15 Dec 2023112.50115.40112.50115.40115.40-
14 Dec 2023107.90113.20107.90112.80112.80-
13 Dec 2023106.90109.30106.90107.70107.70-
12 Dec 2023108.40109.40108.40108.40108.40-
11 Dec 2023107.10108.90107.10108.90108.90-
08 Dec 2023104.90108.00104.90107.20107.20-
07 Dec 2023103.30104.50103.30104.50104.50-
06 Dec 2023101.80104.10101.80103.40103.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...