UK markets open in 1 hour 3 minutes

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
8.43-0.08 (-0.99%)
At close: 06:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20228.528.468.348.438.43289,249
29 Jun 20228.528.598.438.518.51181,786
28 Jun 20228.568.638.498.498.49123,670
27 Jun 20228.508.568.438.468.461,037,898
24 Jun 20228.408.508.428.428.4231,071
23 Jun 20228.368.508.348.448.44104,777
22 Jun 20228.608.508.438.468.46156,890
21 Jun 20228.608.598.448.438.43176,682
20 Jun 20228.408.588.478.558.55165,337
17 Jun 20228.408.698.478.688.68721,781
16 Jun 20228.658.738.448.588.58308,357
15 Jun 20228.408.608.438.588.58199,519
14 Jun 20228.498.518.388.488.48353,648
13 Jun 20228.568.608.408.408.40278,302
10 Jun 20228.748.708.588.688.68196,251
09 Jun 20228.698.688.568.648.64883,222
08 Jun 20228.848.808.668.768.761,017,085
07 Jun 20228.808.808.718.798.79379,280
06 Jun 20228.758.838.788.828.821,861,330
01 Jun 20228.949.028.768.928.92216,719
31 May 20228.518.898.768.788.78386,755
30 May 20228.668.928.848.848.84165,941
27 May 20229.008.978.778.768.76509,772
26 May 20228.898.978.858.878.87182,829
25 May 20228.858.978.798.978.97412,061
24 May 20228.508.798.628.778.77384,063
23 May 20228.408.758.648.668.66293,933
20 May 20228.598.688.538.538.53180,350
19 May 20228.618.718.528.668.661,125,785
18 May 20228.638.718.588.618.61821,465
17 May 20228.398.638.528.538.53339,090
16 May 20228.408.538.378.508.502,061,790
13 May 20228.288.418.288.318.31277,657
12 May 20227.978.238.038.238.23634,915
11 May 20227.978.107.868.078.072,060,598
10 May 20228.188.298.108.238.23244,994
09 May 20228.268.318.208.248.244,281,694
06 May 20228.368.518.258.328.321,257,992
05 May 20228.598.548.348.418.411,304,433
04 May 20228.488.608.478.528.52402,128
03 May 20228.508.628.448.578.574,053,203
29 Apr 20228.828.688.548.668.66796,257
28 Apr 20228.558.708.598.698.69222,421
27 Apr 20228.608.828.668.748.742,264,359
26 Apr 20228.608.848.658.818.8117,573,879
25 Apr 20228.518.728.538.588.585,197,682
22 Apr 20228.688.638.508.568.56326,629
21 Apr 20228.608.668.538.548.54310,170
20 Apr 20228.468.648.508.488.48350,373
19 Apr 20228.638.518.308.458.45432,321
19 Apr 20220.5 Dividend
14 Apr 20228.648.958.738.928.422,763,147
13 Apr 20228.508.738.618.668.17243,690
12 Apr 20228.618.688.538.598.11247,075
11 Apr 20228.408.678.578.678.18145,147
08 Apr 20228.488.548.328.518.03813,567
07 Apr 20228.318.408.258.337.874,047,113
06 Apr 20228.368.458.238.217.75292,757
05 Apr 20228.188.468.318.357.886,195,256
04 Apr 20228.118.388.238.307.83238,310
01 Apr 20228.008.318.228.237.77256,830
31 Mar 20228.188.298.178.217.75234,417
30 Mar 20228.188.148.048.137.67152,189
29 Mar 20228.008.188.008.147.69215,473
28 Mar 20227.938.057.867.907.46193,100
25 Mar 20227.727.907.787.777.33105,899
24 Mar 20227.647.937.757.797.35143,168
23 Mar 20227.947.997.877.897.45717,160
22 Mar 20227.887.917.787.837.39290,601
21 Mar 20227.497.897.647.757.32232,342
18 Mar 20227.697.737.507.507.081,873,700
17 Mar 20227.557.677.527.547.12239,638
16 Mar 20227.607.657.497.507.08375,556
15 Mar 20227.537.627.427.627.19662,074
14 Mar 20227.517.577.477.487.06182,620
11 Mar 20227.287.497.357.457.03310,773
10 Mar 20227.287.377.207.366.95392,153
09 Mar 20226.847.277.067.186.78485,603
08 Mar 20226.847.006.816.936.54290,589
07 Mar 20226.816.986.536.966.57443,967
04 Mar 20226.767.006.797.016.62394,209
03 Mar 20227.157.257.057.116.71375,850
02 Mar 20227.087.146.807.086.69410,809
01 Mar 20226.757.086.836.886.50262,728
28 Feb 20226.897.076.907.026.63238,482
25 Feb 20226.856.996.716.906.51247,634
24 Feb 20226.906.986.736.866.48576,265
23 Feb 20227.207.197.077.186.77237,187
22 Feb 20227.077.096.907.096.69267,604
21 Feb 20227.097.217.147.206.79222,800
18 Feb 20227.127.257.187.186.78277,924
17 Feb 20227.447.407.127.246.84167,013
16 Feb 20227.407.417.307.326.91175,542
15 Feb 20227.257.317.207.336.92114,336
14 Feb 20227.397.377.197.246.841,100,592
11 Feb 20227.607.637.467.547.1175,219
10 Feb 20227.397.597.407.527.10139,536
09 Feb 20227.157.397.237.346.93208,807
08 Feb 20227.017.187.037.116.71497,730
07 Feb 20226.946.976.836.936.54221,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...