SES

SESFd
🏛️ france →
6.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.91 6.03 5.90 5.96 0.5M
2023-12-28 5.90 5.96 5.84 5.90 0.4M
2023-12-27 5.89 5.97 5.89 5.94 0.5M
2023-12-22 5.84 5.95 5.81 5.90 0.4M
2023-12-21 5.62 5.97 5.62 5.88 1.3M
2023-12-20 5.66 5.77 5.64 5.71 0.5M
2023-12-19 5.40 5.66 5.40 5.59 0.7M
2023-12-18 5.31 5.43 5.31 5.41 0.8M
2023-12-15 5.39 5.44 5.32 5.35 1.1M
2023-12-14 5.23 5.41 5.23 5.40 0.9M
2023-12-13 5.27 5.27 5.15 5.15 0.6M
2023-12-12 5.49 5.49 5.25 5.28 0.6M
2023-12-11 5.47 5.53 5.43 5.50 0.5M
2023-12-08 5.37 5.51 5.37 5.48 0.6M
2023-12-07 5.36 5.44 5.20 5.38 0.9M
2023-12-06 5.38 5.43 5.36 5.36 0.4M
2023-12-05 5.36 5.46 5.26 5.42 0.5M
2023-12-04 5.42 5.59 5.33 5.33 0.5M
2023-12-01 5.47 5.50 5.39 5.47 0.4M
2023-11-30 5.35 5.52 5.34 5.46 1.0M
2023-11-29 5.48 5.48 5.36 5.40 0.5M
2023-11-28 5.40 5.45 5.32 5.40 0.5M
2023-11-27 5.47 5.57 5.42 5.43 0.3M
2023-11-24 5.49 5.52 5.45 5.52 0.3M
2023-11-23 5.50 5.51 5.39 5.49 0.6M
2023-11-22 5.41 5.50 5.40 5.50 0.3M
2023-11-21 5.58 5.58 5.42 5.42 0.3M
2023-11-20 5.49 5.50 5.40 5.45 0.4M
2023-11-17 5.33 5.56 5.33 5.53 0.4M
2023-11-16 5.36 5.53 5.35 5.37 0.5M
2023-11-15 5.35 5.44 5.35 5.42 0.3M
2023-11-14 5.24 5.42 5.21 5.42 0.4M
2023-11-13 5.19 5.24 5.17 5.24 0.3M
2023-11-10 5.30 5.32 5.19 5.20 0.5M
2023-11-09 5.24 5.35 5.24 5.35 0.3M
2023-11-08 5.25 5.31 5.22 5.26 0.5M
2023-11-07 5.44 5.44 5.32 5.32 0.3M
2023-11-06 5.53 5.54 5.43 5.46 0.4M
2023-11-03 5.46 5.61 5.46 5.54 0.3M
2023-11-02 5.32 5.58 5.25 5.45 0.7M
2023-11-01 5.53 5.54 5.27 5.35 0.6M
2023-10-31 5.74 5.76 5.38 5.51 1.1M
2023-10-30 5.69 5.78 5.68 5.78 0.4M
2023-10-27 5.69 5.82 5.60 5.66 0.7M
2023-10-26 5.58 5.70 5.53 5.68 0.5M
2023-10-25 5.55 5.63 5.42 5.62 0.6M
2023-10-24 5.48 5.58 5.41 5.55 0.5M
2023-10-23 5.54 5.56 5.39 5.45 0.4M
2023-10-20 5.60 5.63 5.52 5.55 0.6M
2023-10-19 5.71 5.77 5.67 5.67 0.3M
2023-10-18 5.89 5.91 5.73 5.74 0.3M
2023-10-17 5.97 5.97 5.90 5.91 0.4M
2023-10-16 5.74 5.97 5.70 5.97 0.7M
2023-10-13 5.84 5.84 5.70 5.72 0.3M
2023-10-12 5.82 5.89 5.81 5.82 0.3M
2023-10-11 5.81 5.84 5.76 5.80 0.2M
2023-10-10 5.72 5.85 5.72 5.84 0.3M
2023-10-09 5.73 5.73 5.64 5.72 0.3M
2023-10-06 5.74 5.82 5.73 5.77 0.5M
2023-10-05 5.82 5.82 5.67 5.77 0.4M
2023-10-04 5.66 5.77 5.56 5.73 0.5M
2023-10-03 5.94 5.94 5.62 5.68 0.7M
2023-10-02 6.21 6.24 5.92 5.95 0.4M
2023-09-29 6.19 6.25 6.17 6.20 0.4M
2023-09-28 6.20 6.25 6.13 6.18 0.3M
2023-09-27 6.11 6.19 6.05 6.19 0.4M
2023-09-26 6.33 6.33 6.13 6.15 0.7M
2023-09-25 6.50 6.50 6.20 6.33 0.3M
2023-09-22 6.59 6.60 6.45 6.52 0.3M
2023-09-21 6.48 6.57 6.45 6.56 0.3M
2023-09-20 6.38 6.58 6.38 6.51 0.3M
2023-09-19 6.35 6.49 6.35 6.49 0.3M
2023-09-18 6.41 6.45 6.35 6.36 0.2M
2023-09-15 6.60 6.60 6.43 6.43 2.0M
2023-09-14 6.51 6.57 6.51 6.56 0.3M
2023-09-13 6.50 6.56 6.47 6.56 0.3M
2023-09-12 6.53 6.58 6.49 6.51 0.3M
2023-09-11 6.42 6.56 6.42 6.56 0.3M
2023-09-08 6.45 6.55 6.41 6.52 0.3M
2023-09-07 6.65 6.65 6.46 6.47 0.3M
2023-09-06 6.57 6.62 6.53 6.57 0.3M
2023-09-05 6.60 6.65 6.54 6.61 0.3M
2023-09-04 6.63 6.73 6.59 6.61 0.3M
2023-09-01 6.70 6.73 6.65 6.68 0.4M
2023-08-31 6.60 6.76 6.60 6.72 0.5M
2023-08-30 6.53 6.70 6.53 6.67 0.2M
2023-08-29 6.55 6.62 6.55 6.62 0.2M
2023-08-28 6.62 6.63 6.55 6.60 0.2M
2023-08-25 6.50 6.59 6.45 6.56 0.2M
2023-08-24 6.49 6.52 6.45 6.49 0.2M
2023-08-23 6.51 6.53 6.47 6.47 0.2M
2023-08-22 6.42 6.51 6.41 6.50 0.4M
2023-08-21 6.44 6.45 6.35 6.40 0.6M
2023-08-18 6.54 6.54 6.43 6.44 0.3M
2023-08-17 6.50 6.54 6.45 6.54 0.4M
2023-08-16 6.63 6.63 6.48 6.48 0.4M
2023-08-15 6.73 6.77 6.64 6.66 0.4M
2023-08-14 6.77 6.82 6.73 6.77 0.4M
2023-08-11 6.78 6.80 6.71 6.80 0.4M
2023-08-10 6.89 6.89 6.62 6.80 0.6M
2023-08-09 6.85 6.90 6.81 6.87 0.5M
2023-08-08 6.77 6.87 6.73 6.85 0.6M
2023-08-07 6.61 6.84 6.58 6.82 0.6M
2023-08-04 6.55 6.74 6.35 6.71 1.0M
2023-08-03 5.98 6.77 5.88 6.69 3.5M
2023-08-02 5.94 5.94 5.75 5.81 0.6M
2023-08-01 5.91 5.98 5.87 5.94 0.4M
2023-07-31 5.92 5.92 5.85 5.89 0.3M
2023-07-28 5.77 5.93 5.77 5.93 0.3M
2023-07-27 5.85 5.87 5.79 5.83 0.4M
2023-07-26 5.72 5.81 5.71 5.81 0.4M
2023-07-25 5.71 5.81 5.71 5.72 0.3M
2023-07-24 5.78 5.88 5.74 5.82 0.3M
2023-07-21 5.77 5.81 5.73 5.78 0.4M
2023-07-20 5.65 5.80 5.65 5.78 0.3M
2023-07-19 5.58 5.72 5.56 5.70 0.6M
2023-07-18 5.48 5.58 5.44 5.58 0.5M
2023-07-17 5.52 5.57 5.46 5.46 0.3M
2023-07-14 5.66 5.69 5.50 5.52 0.4M
2023-07-13 5.67 5.74 5.67 5.68 0.3M
2023-07-12 5.58 5.71 5.58 5.69 0.5M
2023-07-11 5.55 5.58 5.54 5.58 0.4M
2023-07-10 5.59 5.59 5.52 5.59 0.4M
2023-07-07 5.53 5.54 5.45 5.54 0.6M
2023-07-06 5.46 5.60 5.46 5.48 0.5M
2023-07-05 5.52 5.60 5.48 5.51 0.4M
2023-07-04 5.44 5.60 5.41 5.57 0.5M
2023-07-03 5.41 5.48 5.36 5.48 0.7M
2023-06-30 5.55 5.58 5.35 5.40 0.5M
2023-06-29 5.58 5.63 5.52 5.52 0.4M
2023-06-28 5.47 5.57 5.41 5.57 0.8M
2023-06-27 5.33 5.50 5.33 5.50 0.8M
2023-06-26 5.21 5.36 5.21 5.33 0.6M
2023-06-23 5.19 5.27 5.15 5.25 0.7M
2023-06-22 5.00 5.24 4.89 5.24 1.6M
2023-06-21 4.87 4.88 4.85 4.86 0.5M
2023-06-20 4.86 4.90 4.81 4.88 0.6M
2023-06-19 4.90 4.91 4.83 4.86 0.4M
2023-06-16 4.90 4.94 4.83 4.91 1.6M
2023-06-15 4.93 4.95 4.85 4.88 0.7M
2023-06-14 4.80 5.01 4.77 4.94 1.7M
2023-06-13 4.73 4.90 4.69 4.70 1.7M
2023-06-12 5.43 5.52 4.70 4.77 4.8M
2023-06-09 5.66 5.71 5.55 5.59 0.4M
2023-06-08 5.59 5.67 5.57 5.64 0.5M
2023-06-07 5.51 5.65 5.51 5.61 0.4M
2023-06-06 5.54 5.60 5.48 5.55 0.7M
2023-06-05 5.58 5.64 5.54 5.57 0.4M
2023-06-02 5.41 5.58 5.41 5.58 0.4M
2023-06-01 5.55 5.57 5.33 5.40 0.7M
2023-05-31 5.62 5.70 5.54 5.55 0.8M
2023-05-30 5.67 5.71 5.60 5.62 0.3M
2023-05-29 5.62 5.67 5.59 5.66 0.1M
2023-05-26 5.62 5.66 5.55 5.59 0.6M
2023-05-25 5.63 5.67 5.55 5.62 0.7M
2023-05-24 5.68 5.73 5.64 5.64 0.5M
2023-05-23 5.71 5.77 5.67 5.72 0.9M
2023-05-22 5.81 5.83 5.71 5.73 0.4M
2023-05-19 5.92 5.95 5.82 5.83 0.4M
2023-05-18 5.92 5.97 5.91 5.92 0.5M
2023-05-17 5.82 5.86 5.78 5.86 0.6M
2023-05-16 5.88 5.91 5.79 5.79 0.5M
2023-05-15 5.96 6.01 5.87 5.95 0.4M
2023-05-12 5.85 5.96 5.83 5.93 0.6M
2023-05-11 5.77 5.84 5.72 5.82 0.6M
2023-05-10 5.84 5.90 5.79 5.79 0.6M
2023-05-09 5.85 6.01 5.76 5.88 1.0M
2023-05-08 5.84 5.94 5.84 5.90 0.4M
2023-05-05 5.83 5.97 5.83 5.84 0.6M
2023-05-04 5.57 5.88 5.57 5.83 0.7M
2023-05-03 5.50 5.62 5.45 5.58 0.7M
2023-05-02 5.59 5.62 5.50 5.51 0.5M
2023-04-28 5.59 5.64 5.55 5.62 0.6M
2023-04-27 5.53 5.57 5.49 5.55 0.7M
2023-04-26 5.48 5.58 5.46 5.55 0.9M
2023-04-25 5.47 5.51 5.40 5.51 0.8M
2023-04-24 5.52 5.54 5.49 5.49 0.5M
2023-04-21 5.57 5.57 5.49 5.53 0.7M
2023-04-20 5.58 5.63 5.43 5.57 1.0M
2023-04-19 5.46 5.61 5.38 5.56 0.9M
2023-04-18 5.84 5.87 5.45 5.45 1.5M
2023-04-17 6.10 6.30 6.07 6.27 1.2M
2023-04-14 6.17 6.18 6.09 6.10 0.6M
2023-04-13 6.10 6.22 6.10 6.13 0.5M
2023-04-12 6.06 6.16 6.05 6.10 0.4M
2023-04-11 6.14 6.16 6.04 6.04 0.6M
2023-04-06 5.98 6.13 5.97 6.10 0.4M
2023-04-05 5.99 6.09 5.95 5.98 0.9M
2023-04-04 6.22 6.23 5.99 5.99 0.6M
2023-04-03 6.20 6.22 6.08 6.20 0.7M
2023-03-31 5.89 6.07 5.85 6.04 0.9M
2023-03-30 5.82 5.88 5.67 5.85 0.9M
2023-03-29 5.57 6.13 5.53 5.76 2.0M
2023-03-28 5.81 5.85 5.55 5.55 0.8M
2023-03-27 5.90 5.94 5.78 5.78 0.5M
2023-03-24 5.97 5.99 5.83 5.86 1.1M
2023-03-23 6.06 6.09 5.99 5.99 0.8M
2023-03-22 6.20 6.20 6.08 6.09 0.5M
2023-03-21 6.16 6.17 6.10 6.16 0.6M
2023-03-20 5.96 6.13 5.86 6.11 0.8M
2023-03-17 6.22 6.24 5.93 5.93 2.9M
2023-03-16 6.19 6.21 6.03 6.14 1.1M
2023-03-15 6.30 6.30 6.03 6.14 1.2M
2023-03-14 6.30 6.32 6.19 6.29 0.9M
2023-03-13 6.52 6.55 6.25 6.30 1.2M
2023-03-10 6.60 6.61 6.53 6.55 1.1M
2023-03-09 6.49 6.68 6.47 6.67 1.1M
2023-03-08 6.38 6.51 6.34 6.50 1.2M
2023-03-07 6.40 6.48 6.36 6.39 0.8M
2023-03-06 6.52 6.54 6.33 6.45 0.7M
2023-03-03 6.46 6.50 6.34 6.47 1.0M
2023-03-02 6.26 6.52 6.26 6.40 0.8M
2023-03-01 6.42 6.47 6.25 6.29 1.1M
2023-02-28 6.95 6.95 6.36 6.37 1.8M
2023-02-27 6.91 7.09 6.22 6.99 2.0M
2023-02-24 7.30 7.40 7.24 7.24 0.8M
2023-02-23 7.14 7.30 7.13 7.25 0.6M
2023-02-22 7.11 7.16 7.00 7.09 1.0M
2023-02-21 7.18 7.25 7.14 7.17 0.5M
2023-02-20 7.00 7.17 7.00 7.14 0.3M
2023-02-17 7.20 7.20 6.91 7.00 0.7M
2023-02-16 7.25 7.29 7.17 7.20 0.4M
2023-02-15 7.19 7.25 7.16 7.22 0.5M
2023-02-14 7.11 7.24 7.05 7.16 0.4M
2023-02-13 7.11 7.15 7.08 7.09 0.3M
2023-02-10 7.11 7.11 7.02 7.09 0.4M
2023-02-09 7.12 7.18 7.08 7.10 0.5M
2023-02-08 7.25 7.30 7.05 7.08 0.5M
2023-02-07 7.13 7.24 7.12 7.23 0.4M
2023-02-06 7.25 7.26 7.12 7.18 0.5M
2023-02-03 7.26 7.31 7.20 7.24 1.2M
2023-02-02 7.16 7.30 7.16 7.30 0.8M
2023-02-01 7.15 7.19 7.05 7.16 0.8M
2023-01-31 7.19 7.21 7.07 7.12 0.8M
2023-01-30 7.23 7.27 7.09 7.23 0.7M
2023-01-27 7.17 7.26 7.14 7.25 0.7M
2023-01-26 7.14 7.23 7.09 7.16 0.5M
2023-01-25 7.10 7.13 6.95 7.13 0.6M
2023-01-24 7.10 7.16 7.05 7.11 0.5M
2023-01-23 7.02 7.14 6.98 7.12 0.6M
2023-01-20 6.85 7.04 6.85 7.04 0.7M
2023-01-19 6.91 6.92 6.75 6.89 0.5M
2023-01-18 7.00 7.03 6.85 6.93 1.0M
2023-01-17 6.75 6.95 6.73 6.95 0.7M
2023-01-16 6.61 6.91 6.60 6.76 0.7M
2023-01-13 6.56 6.65 6.54 6.60 0.7M
2023-01-12 6.53 6.60 6.48 6.58 0.6M
2023-01-11 6.48 6.53 6.39 6.48 0.4M
2023-01-10 6.42 6.45 6.35 6.41 0.3M
2023-01-09 6.52 6.52 6.41 6.47 0.6M
2023-01-06 6.46 6.49 6.36 6.49 0.4M
2023-01-05 6.37 6.46 6.30 6.44 0.7M
2023-01-04 6.30 6.38 6.24 6.37 0.4M
2023-01-03 6.23 6.27 6.17 6.24 0.5M
2023-01-02 6.30 6.30 6.14 6.24 0.3M