UK markets closed

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
5.50-0.07 (-1.30%)
At close: 06:10PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.515.575.495.505.5090,627
18 Apr 20245.405.595.435.575.571,162,520
17 Apr 20245.435.475.365.425.42750,765
16 Apr 20245.655.705.415.415.411,118,942
15 Apr 20246.106.245.996.076.07208,835
12 Apr 20246.186.306.106.226.22202,309
11 Apr 20246.086.156.016.146.141,604,034
10 Apr 20246.136.266.056.096.09114,133
09 Apr 20246.056.226.076.236.23248,272
08 Apr 20246.026.135.916.026.021,519,019
05 Apr 20246.036.076.016.036.0396,646
04 Apr 20246.196.166.096.176.17559,246
03 Apr 20246.146.186.136.146.14529,056
02 Apr 20246.156.286.146.246.24574,862
28 Mar 20246.036.206.036.206.20603,368
27 Mar 20246.096.116.036.086.08721,610
26 Mar 20246.006.086.016.066.06683,512
25 Mar 20245.976.096.016.076.07361,137
22 Mar 20246.086.386.036.056.05110,754
21 Mar 20245.926.155.886.116.1185,980
20 Mar 20245.896.005.775.915.913,413,893
19 Mar 20245.915.985.785.815.813,314,374
18 Mar 20245.956.015.895.955.9535,753
15 Mar 20246.066.105.925.975.97442,029
14 Mar 20246.046.266.016.076.07232,143
13 Mar 20246.346.386.196.196.19167,733
12 Mar 20246.186.326.146.296.29162,394
11 Mar 20246.046.175.906.136.13111,185
08 Mar 20246.286.286.216.226.22123,400
07 Mar 20246.006.255.946.196.191,865,839
06 Mar 20245.836.035.926.016.01104,783
05 Mar 20246.035.975.845.855.85196,508
04 Mar 20246.076.185.996.046.04144,261
01 Mar 20245.996.356.036.066.061,368,110
29 Feb 20246.136.225.835.975.97244,059
28 Feb 20246.356.386.196.356.3576,723
27 Feb 20246.106.346.076.306.30139,907
26 Feb 20246.016.115.956.056.05100,059
23 Feb 20246.176.176.026.016.01104,736
22 Feb 20245.946.136.016.056.051,202,262
21 Feb 20246.006.075.956.016.0191,922
20 Feb 20246.266.295.955.975.9799,551
19 Feb 20246.136.265.976.246.2424,353
16 Feb 20246.256.256.126.226.2244,888
15 Feb 20246.106.256.086.136.1343,495
14 Feb 20246.006.165.926.086.08100,995
13 Feb 20246.036.075.866.016.0168,183
12 Feb 20245.806.045.805.995.99121,581
09 Feb 20245.915.915.825.865.8638,018
08 Feb 20245.745.955.785.935.9346,630
07 Feb 20245.755.855.765.875.8750,810
06 Feb 20245.965.975.715.725.7292,854
05 Feb 20245.935.955.895.915.91114,396
02 Feb 20245.895.975.895.935.9388,861
01 Feb 20245.695.895.695.815.81167,216
31 Jan 20245.785.845.655.645.64138,875
30 Jan 20245.805.865.775.845.84118,722
29 Jan 20245.986.035.665.775.77191,879
26 Jan 20245.886.015.855.975.9793,202
25 Jan 20245.905.915.835.905.90255,615
24 Jan 20245.835.975.865.935.9375,238
23 Jan 20245.875.935.825.875.87713,765
22 Jan 20245.605.875.725.765.7627,896
19 Jan 20245.986.015.745.785.7890,447
18 Jan 20245.765.925.785.795.7957,063
17 Jan 20246.016.105.865.875.87107,101
16 Jan 20246.036.065.996.016.0168,733
15 Jan 20246.036.105.996.066.06157,044
12 Jan 20245.956.085.976.036.0389,714
11 Jan 20246.176.145.936.006.00195,336
10 Jan 20246.146.176.096.096.09106,007
09 Jan 20246.016.145.956.116.11159,780
08 Jan 20245.906.015.815.995.9997,693
05 Jan 20245.825.905.795.845.8458,361
04 Jan 20245.795.885.825.825.82689,507
03 Jan 20246.016.065.795.895.89241,808
02 Jan 20245.976.095.916.076.07282,759
29 Dec 20235.866.015.895.915.91137,554
28 Dec 20235.995.935.845.925.92132,351
27 Dec 20235.905.975.865.915.91831,567
22 Dec 20235.885.935.825.885.88144,788
21 Dec 20235.625.955.595.865.86520,821
20 Dec 20235.675.765.635.745.74132,624
19 Dec 20235.415.635.385.525.52157,639
18 Dec 20235.305.435.275.425.42178,835
15 Dec 20235.395.425.335.405.40221,676
14 Dec 20235.225.405.285.345.34197,249
13 Dec 20235.275.275.155.245.24323,589
12 Dec 20235.505.495.265.285.28176,688
11 Dec 20235.475.515.435.475.471,274,919
08 Dec 20235.395.515.355.485.48184,562
07 Dec 20235.365.445.245.395.3988,997
06 Dec 20235.455.435.365.435.43107,450
05 Dec 20235.355.435.115.415.41151,606
04 Dec 20235.465.575.335.395.39117,194
01 Dec 20235.495.495.395.485.48258,022
30 Nov 20235.325.525.345.505.50141,221
29 Nov 20235.505.455.365.395.39134,544
28 Nov 20235.405.495.325.405.40114,735
27 Nov 20235.405.555.425.515.5177,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...