Stuttgart - Delayed Quote EUR

Sesa SpA (1S3.SG)

97.35 +1.15 (+1.20%)
As of 4:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 96.30 98.15 96.30 97.35 97.35 -
Apr 22, 2024 96.55 97.00 96.20 96.20 96.20 -
Apr 19, 2024 96.25 96.80 96.25 96.65 96.65 -
Apr 18, 2024 97.65 97.65 96.00 96.00 96.00 -
Apr 17, 2024 97.50 98.80 97.45 98.20 98.20 -
Apr 16, 2024 97.65 98.05 97.65 97.75 97.75 -
Apr 15, 2024 99.20 100.40 99.20 99.80 99.80 -
Apr 12, 2024 99.00 100.00 98.55 99.70 99.70 -
Apr 11, 2024 97.95 100.40 97.60 99.65 99.65 -
Apr 10, 2024 99.20 100.40 98.45 98.55 98.55 -
Apr 9, 2024 98.40 100.30 98.35 100.00 100.00 -
Apr 8, 2024 98.80 98.80 98.35 98.70 98.70 -
Apr 5, 2024 97.70 99.00 97.65 98.70 98.70 -
Apr 4, 2024 99.55 100.50 98.25 99.15 99.15 -
Apr 3, 2024 100.40 100.40 99.70 99.90 99.90 -
Apr 2, 2024 100.80 102.50 100.80 101.60 101.60 -
Mar 28, 2024 101.40 102.10 100.80 102.10 102.10 -
Mar 27, 2024 99.70 101.10 99.70 101.10 101.10 -
Mar 26, 2024 98.80 99.90 98.80 99.90 99.90 -
Mar 25, 2024 99.75 99.75 98.55 99.10 99.10 -
Mar 22, 2024 99.10 99.80 99.10 99.70 99.70 -
Mar 21, 2024 99.50 100.70 99.15 99.15 99.15 -
Mar 20, 2024 98.70 99.40 97.80 97.80 97.80 -
Mar 19, 2024 97.30 98.95 96.35 98.95 98.95 -
Mar 18, 2024 102.40 102.40 98.15 98.15 98.15 -
Mar 15, 2024 104.70 104.70 102.80 102.80 102.80 -
Mar 14, 2024 112.00 112.00 107.40 107.40 107.40 -
Mar 13, 2024 110.60 112.30 110.60 112.20 112.20 -
Mar 12, 2024 111.50 111.70 108.90 109.60 109.60 -
Mar 11, 2024 110.80 112.00 110.80 111.70 111.70 -
Mar 8, 2024 113.00 113.40 112.20 112.30 112.30 -
Mar 7, 2024 111.90 114.00 111.50 113.60 113.60 -
Mar 6, 2024 112.00 113.70 112.00 112.70 112.70 -
Mar 5, 2024 113.70 114.80 113.70 113.70 113.70 -
Mar 4, 2024 113.90 115.10 113.90 114.10 114.10 -
Mar 1, 2024 113.90 115.10 113.60 113.90 113.90 -
Feb 29, 2024 115.60 115.60 114.00 114.00 114.00 -
Feb 28, 2024 116.60 116.60 116.10 116.60 116.60 -
Feb 27, 2024 115.90 117.00 115.90 117.00 117.00 -
Feb 26, 2024 115.50 117.30 115.50 116.90 116.90 -
Feb 23, 2024 116.50 116.60 115.50 115.70 115.70 -
Feb 22, 2024 116.50 117.80 116.40 116.40 116.40 -
Feb 21, 2024 115.50 116.80 115.50 116.20 116.20 -
Feb 20, 2024 115.50 115.60 114.80 115.40 115.40 -
Feb 19, 2024 115.80 116.30 114.80 116.30 116.30 -
Feb 16, 2024 117.70 117.70 116.80 116.80 116.80 -
Feb 15, 2024 118.80 119.70 118.10 118.10 118.10 -
Feb 14, 2024 116.90 118.80 116.90 118.80 118.80 -
Feb 13, 2024 119.10 120.20 117.00 117.40 117.40 -
Feb 12, 2024 120.60 121.10 120.50 120.80 120.80 -
Feb 9, 2024 121.30 121.90 120.20 120.50 120.50 -
Feb 8, 2024 123.00 123.40 122.40 122.40 122.40 -
Feb 7, 2024 123.30 124.10 123.10 123.20 123.20 -
Feb 6, 2024 122.20 123.50 122.20 123.40 123.40 -
Feb 5, 2024 121.60 122.50 121.60 122.50 122.50 -
Feb 2, 2024 122.30 122.70 121.20 121.90 121.90 -
Feb 1, 2024 123.70 125.90 123.70 124.10 124.10 -
Jan 31, 2024 123.40 124.90 123.40 124.80 124.80 -
Jan 30, 2024 123.30 125.30 123.30 124.30 124.30 -
Jan 29, 2024 123.70 124.20 123.20 124.10 124.10 -
Jan 26, 2024 122.60 123.80 122.60 123.80 123.80 -
Jan 25, 2024 119.90 122.90 119.90 122.90 122.90 -
Jan 24, 2024 118.10 119.90 118.10 119.70 119.70 -
Jan 23, 2024 116.40 118.00 116.40 117.70 117.70 -
Jan 22, 2024 114.40 117.90 114.40 117.90 117.90 -
Jan 19, 2024 114.50 115.20 114.50 115.20 115.20 -
Jan 18, 2024 113.10 115.60 113.10 114.70 114.70 -
Jan 17, 2024 113.40 114.30 112.80 112.80 112.80 -
Jan 16, 2024 114.30 115.30 114.30 115.30 115.30 -
Jan 15, 2024 116.30 116.60 115.20 115.20 115.20 -
Jan 12, 2024 113.40 115.00 113.40 115.00 115.00 -
Jan 11, 2024 113.50 114.60 113.50 114.00 114.00 -
Jan 10, 2024 114.80 115.70 113.60 113.60 113.60 -
Jan 9, 2024 115.60 116.20 114.30 115.00 115.00 -
Jan 8, 2024 114.30 114.30 113.90 114.20 114.20 -
Jan 5, 2024 115.80 116.10 115.00 115.90 115.90 -
Jan 4, 2024 116.50 117.20 115.90 116.90 116.90 -
Jan 3, 2024 118.80 118.80 116.90 117.00 117.00 -
Jan 2, 2024 119.80 122.30 119.30 119.30 119.30 -
Dec 29, 2023 120.90 122.50 120.90 122.20 122.20 -
Dec 28, 2023 121.20 121.80 120.80 121.40 121.40 -
Dec 27, 2023 120.40 122.30 120.40 121.50 121.50 -
Dec 22, 2023 119.10 120.60 119.10 120.60 120.60 -
Dec 21, 2023 118.60 120.10 118.60 120.10 120.10 -
Dec 20, 2023 119.20 120.60 119.10 119.60 119.60 -
Dec 19, 2023 114.00 120.50 114.00 119.00 119.00 -
Dec 18, 2023 114.50 116.40 114.50 115.50 115.50 -
Dec 15, 2023 112.50 115.40 112.50 115.40 115.40 -
Dec 14, 2023 107.90 113.20 107.90 112.80 112.80 -
Dec 13, 2023 106.90 109.30 106.90 107.70 107.70 -
Dec 12, 2023 108.40 109.40 108.40 108.40 108.40 -
Dec 11, 2023 107.10 108.90 107.10 108.90 108.90 -
Dec 8, 2023 104.90 108.00 104.90 107.20 107.20 -
Dec 7, 2023 103.30 104.50 103.30 104.50 104.50 -
Dec 6, 2023 101.80 104.10 101.80 103.40 103.40 -
Dec 5, 2023 101.20 102.00 101.20 101.70 101.70 -
Dec 4, 2023 103.40 103.80 102.50 102.50 102.50 -
Dec 1, 2023 104.50 105.20 103.20 103.20 103.20 -
Nov 30, 2023 104.80 105.40 104.20 104.20 104.20 -
Nov 29, 2023 102.70 105.10 102.50 105.10 105.10 -
Nov 28, 2023 103.40 103.40 100.50 102.70 102.70 -
Nov 27, 2023 106.10 107.00 103.70 103.70 103.70 -
Nov 24, 2023 106.30 106.90 105.60 106.90 106.90 -
Nov 23, 2023 105.70 107.50 105.70 106.40 106.40 -
Nov 22, 2023 104.70 106.20 104.70 106.20 106.20 -
Nov 21, 2023 104.10 105.50 104.10 104.80 104.80 -
Nov 20, 2023 102.00 104.90 102.00 104.90 104.90 -
Nov 17, 2023 102.10 103.10 102.10 103.10 103.10 -
Nov 16, 2023 102.40 102.40 102.40 102.40 102.40 -
Nov 15, 2023 101.60 104.10 101.60 103.10 103.10 -
Nov 14, 2023 98.30 102.50 98.10 102.50 102.50 -
Nov 13, 2023 101.30 101.30 99.50 99.50 99.50 -
Nov 10, 2023 101.90 101.90 100.90 101.40 101.40 -
Nov 9, 2023 101.20 103.10 100.80 103.00 103.00 -
Nov 8, 2023 100.20 101.90 100.20 101.10 101.10 -
Nov 7, 2023 98.20 101.10 97.85 101.10 101.10 -
Nov 6, 2023 100.30 100.60 99.20 99.20 99.20 -
Nov 3, 2023 98.60 100.80 98.60 100.50 100.50 -
Nov 2, 2023 95.10 100.30 95.10 99.15 99.15 -
Nov 1, 2023 93.85 93.85 93.85 93.85 93.85 -
Oct 31, 2023 93.05 94.50 93.05 94.50 94.50 -
Oct 30, 2023 91.35 92.60 91.35 92.55 92.55 -
Oct 27, 2023 92.40 92.90 91.50 91.85 91.85 -
Oct 26, 2023 91.30 93.30 91.30 93.05 93.05 -
Oct 25, 2023 93.60 93.60 92.65 92.80 92.80 -
Oct 24, 2023 93.15 94.45 93.15 94.45 94.45 -
Oct 23, 2023 91.80 93.10 91.55 93.10 93.10 -
Oct 20, 2023 90.55 92.05 90.55 91.80 91.80 -
Oct 19, 2023 89.95 92.45 89.95 92.00 92.00 -
Oct 18, 2023 93.50 93.50 90.70 90.80 90.80 -
Oct 17, 2023 94.15 95.15 92.75 92.75 92.75 -
Oct 16, 2023 94.90 94.90 93.50 94.50 94.50 -
Oct 13, 2023 96.65 96.65 94.55 95.30 95.30 -
Oct 12, 2023 97.10 98.95 97.10 98.40 98.40 -
Oct 11, 2023 93.95 95.85 93.70 95.30 95.30 -
Oct 10, 2023 93.15 93.90 92.70 93.90 93.90 -
Oct 9, 2023 93.00 93.35 92.20 92.85 92.85 -
Oct 6, 2023 94.85 94.85 92.90 92.90 92.90 -
Oct 5, 2023 97.15 97.15 96.15 96.15 96.15 -
Oct 4, 2023 97.55 97.90 96.70 97.60 97.60 -
Oct 3, 2023 97.40 98.85 97.20 97.65 97.65 -
Oct 2, 2023 98.25 99.60 97.45 97.70 97.70 -
Sep 29, 2023 96.60 99.20 96.60 98.05 98.05 1
Sep 28, 2023 96.95 97.60 96.55 96.55 96.55 -
Sep 27, 2023 94.95 97.65 94.95 97.65 97.65 -
Sep 26, 2023 97.40 97.45 95.20 95.20 95.20 -
Sep 25, 2023 98.90 98.90 97.30 97.40 97.40 -
Sep 22, 2023 99.15 99.80 99.15 99.50 99.50 -
Sep 21, 2023 100.30 100.60 99.90 99.90 99.90 -
Sep 20, 2023 100.10 102.00 100.10 101.10 101.10 -
Sep 19, 2023 99.90 101.10 99.80 99.80 99.80 -
Sep 18, 2023 1.00 Dividend
Sep 18, 2023 103.50 104.70 100.40 100.60 100.60 -
Sep 15, 2023 99.75 103.60 99.75 103.60 102.60 -
Sep 14, 2023 98.65 99.30 97.85 99.30 98.34 -
Sep 13, 2023 99.25 99.30 97.45 97.45 96.51 -
Sep 12, 2023 100.70 100.70 99.90 100.00 99.03 -
Sep 11, 2023 101.20 101.20 100.40 100.40 99.43 -
Sep 8, 2023 102.20 102.30 99.90 101.60 100.62 -
Sep 7, 2023 103.60 103.60 102.70 102.70 101.71 -
Sep 6, 2023 105.10 105.10 103.90 104.30 103.29 -
Sep 5, 2023 105.40 106.10 105.10 105.90 104.88 -
Sep 4, 2023 106.20 107.00 105.90 106.30 105.27 -
Sep 1, 2023 106.00 106.50 105.70 106.40 105.37 -
Aug 31, 2023 104.50 105.50 104.50 105.30 104.28 -
Aug 30, 2023 103.60 105.40 103.60 104.90 103.89 -
Aug 29, 2023 102.60 104.40 102.60 104.40 103.39 -
Aug 28, 2023 101.50 102.50 101.50 102.30 101.31 -
Aug 25, 2023 101.00 101.50 101.00 101.10 100.12 -
Aug 24, 2023 102.00 103.40 101.80 102.00 101.02 -
Aug 23, 2023 103.20 103.20 101.30 101.30 100.32 -
Aug 22, 2023 101.50 104.00 101.50 103.20 102.20 -
Aug 21, 2023 100.50 102.60 100.50 102.40 101.41 -
Aug 18, 2023 103.00 103.00 101.20 101.50 100.52 -
Aug 17, 2023 103.00 103.60 102.40 103.60 102.60 -
Aug 16, 2023 101.90 104.70 101.90 103.50 102.50 -
Aug 15, 2023 103.90 103.90 102.10 102.30 101.31 -
Aug 14, 2023 103.70 104.90 103.70 103.80 102.80 -
Aug 11, 2023 102.90 105.50 102.90 104.90 103.89 -
Aug 10, 2023 102.00 103.60 102.00 103.60 102.60 -
Aug 9, 2023 102.70 102.90 102.00 102.20 101.21 -
Aug 8, 2023 101.60 102.40 101.60 102.20 101.21 -
Aug 7, 2023 102.10 103.30 102.10 102.80 101.81 -
Aug 4, 2023 103.30 103.60 102.30 102.70 101.71 -
Aug 3, 2023 102.10 103.00 102.10 102.50 101.51 -
Aug 2, 2023 102.00 102.00 100.40 101.70 100.72 -
Aug 1, 2023 104.50 104.50 103.00 103.70 102.70 -
Jul 31, 2023 106.00 106.20 104.50 104.90 103.89 -
Jul 28, 2023 105.20 106.80 105.20 106.80 105.77 -
Jul 27, 2023 104.80 106.00 104.80 106.00 104.98 -
Jul 26, 2023 104.30 105.60 104.30 105.00 103.99 -
Jul 25, 2023 103.40 105.10 103.40 105.10 104.09 -
Jul 24, 2023 104.30 104.70 102.70 102.70 101.71 -
Jul 21, 2023 107.20 107.30 104.90 104.90 103.89 -
Jul 20, 2023 111.60 112.20 107.50 107.50 106.46 -
Jul 19, 2023 110.90 113.70 110.90 111.90 110.82 -
Jul 18, 2023 112.50 112.50 108.20 111.50 110.42 -
Jul 17, 2023 111.20 113.20 111.20 112.60 111.51 -
Jul 14, 2023 111.70 113.30 111.70 113.30 112.21 -
Jul 13, 2023 112.30 114.30 112.30 113.90 112.80 -
Jul 12, 2023 110.70 113.10 110.70 113.10 112.01 -
Jul 11, 2023 111.50 112.20 111.10 111.10 110.03 -
Jul 10, 2023 111.00 111.80 110.90 111.80 110.72 -
Jul 7, 2023 111.90 112.10 111.40 112.10 111.02 -
Jul 6, 2023 111.10 112.30 111.10 112.10 111.02 -
Jul 5, 2023 112.90 113.20 112.10 112.10 111.02 -
Jul 4, 2023 112.40 114.20 112.40 114.00 112.90 -
Jul 3, 2023 113.50 113.50 111.70 112.80 111.71 -
Jun 30, 2023 111.30 112.90 111.30 112.70 111.61 -
Jun 29, 2023 110.40 111.90 110.40 111.10 110.03 -
Jun 28, 2023 109.50 110.20 109.50 110.20 109.14 -
Jun 27, 2023 111.80 112.00 109.60 109.90 108.84 -
Jun 26, 2023 112.10 112.10 111.30 111.60 110.52 -
Jun 23, 2023 112.60 113.70 111.00 111.50 110.42 -
Jun 22, 2023 111.60 113.80 111.60 113.80 112.70 -
Jun 21, 2023 113.30 113.90 112.80 112.90 111.81 -
Jun 20, 2023 114.50 115.50 114.10 114.10 113.00 -
Jun 19, 2023 114.60 116.50 114.60 115.40 114.29 -
Jun 16, 2023 116.90 117.20 115.70 116.00 114.88 -
Jun 15, 2023 117.20 117.50 115.40 116.20 115.08 -
Jun 14, 2023 119.10 120.90 118.60 118.60 117.46 -
Jun 13, 2023 118.30 118.90 118.30 118.80 117.65 -
Jun 12, 2023 114.30 117.90 114.30 117.90 116.76 -
Jun 9, 2023 112.00 114.90 111.90 114.70 113.59 -
Jun 8, 2023 110.50 112.00 110.50 111.80 110.72 -
Jun 7, 2023 110.00 111.20 109.80 111.20 110.13 -
Jun 6, 2023 108.90 110.00 108.90 110.00 108.94 -
Jun 5, 2023 110.60 110.90 109.00 109.00 107.95 -
Jun 2, 2023 108.80 111.00 108.80 111.00 109.93 -
Jun 1, 2023 107.40 109.40 107.40 109.40 108.34 -
May 31, 2023 104.90 107.50 104.90 107.50 106.46 -
May 30, 2023 104.50 106.40 104.50 105.40 104.38 -
May 29, 2023 104.50 104.80 104.50 104.80 103.79 -
May 26, 2023 101.70 104.90 101.70 104.90 103.89 -
May 25, 2023 102.30 103.80 102.20 102.70 101.71 -
May 24, 2023 104.60 104.60 102.80 102.80 101.81 -
May 23, 2023 109.00 109.30 105.90 105.90 104.88 -
May 22, 2023 108.30 110.00 108.10 108.10 107.06 -
May 19, 2023 105.60 109.10 105.60 109.10 108.05 -
May 18, 2023 105.80 106.30 104.40 104.40 103.39 -
May 17, 2023 107.70 108.00 105.90 105.90 104.88 -
May 16, 2023 107.30 108.20 107.30 108.10 107.06 -
May 15, 2023 107.40 108.60 107.40 107.90 106.86 -
May 12, 2023 107.30 108.20 107.00 107.00 105.97 -
May 11, 2023 107.30 108.40 107.10 107.10 106.07 -
May 10, 2023 107.40 108.20 107.20 107.20 106.17 -
May 9, 2023 109.80 109.80 107.10 107.70 106.66 -
May 8, 2023 109.40 109.80 108.80 109.80 108.74 -
May 5, 2023 108.10 109.00 108.10 108.30 107.25 -
May 4, 2023 108.50 108.50 107.10 108.00 106.96 -
May 3, 2023 110.40 111.20 108.90 108.90 107.85 -
May 2, 2023 108.90 111.20 108.90 111.20 110.13 -
Apr 28, 2023 109.20 110.00 108.60 110.00 108.94 -
Apr 27, 2023 107.20 109.40 107.20 108.40 107.35 -
Apr 26, 2023 109.30 109.30 107.70 108.00 106.96 -
Apr 25, 2023 110.40 110.40 109.40 110.00 108.94 -
Apr 24, 2023 111.40 112.10 111.40 111.90 110.82 -