UK markets closed

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.50+0.03 (+0.50%)
At close: 06:00PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20236.496.596.456.506.5083,426
21 Sept 20236.486.576.456.476.47162,554
20 Sept 20236.386.576.496.476.47122,490
19 Sept 20236.346.496.366.386.38103,067
18 Sept 20236.406.456.346.436.4354,837
15 Sept 20236.606.596.436.526.52465,265
14 Sept 20236.606.566.516.566.5676,246
13 Sept 20236.506.606.486.536.53399,620
12 Sept 20236.596.566.496.556.55163,765
11 Sept 20236.486.566.496.546.54163,375
08 Sept 20236.456.536.456.466.4664,992
07 Sept 20236.656.656.466.466.463,472,193
06 Sept 20236.606.616.536.576.57156,851
05 Sept 20236.606.636.556.616.6166,924
04 Sept 20236.696.726.616.696.69970,999
01 Sept 20236.656.746.666.706.70117,074
31 Aug 20236.666.756.666.646.64143,807
30 Aug 20236.536.686.616.616.6160,570
29 Aug 20236.536.626.556.546.5449,498
25 Aug 20236.546.586.456.486.4876,123
24 Aug 20236.546.526.476.506.508,631
23 Aug 20236.526.536.466.506.503,796,352
22 Aug 20236.446.496.426.436.43136,673
21 Aug 20236.436.436.356.436.43319,448
18 Aug 20236.556.536.436.536.53162,627
17 Aug 20236.506.546.456.516.51427,735
16 Aug 20236.636.616.486.606.60251,482
15 Aug 20236.706.766.646.746.74309,864
14 Aug 20236.786.816.766.786.78173,146
11 Aug 20236.776.806.736.766.76183,666
10 Aug 20236.896.886.616.736.73263,840
09 Aug 20236.876.896.826.846.84103,631
08 Aug 20236.776.866.786.776.77137,111
07 Aug 20236.606.846.666.816.81198,742
04 Aug 20236.406.746.536.576.57408,816
03 Aug 20235.986.765.976.696.69936,886
02 Aug 20235.945.945.755.805.801,115,960
01 Aug 20235.915.975.885.905.90126,382
31 Jul 20235.925.935.865.875.8767,758
28 Jul 20235.805.935.825.855.8591,181
27 Jul 20235.855.865.785.825.8270,599
26 Jul 20235.705.815.715.745.74141,190
25 Jul 20235.765.815.715.745.74160,995
24 Jul 20235.785.885.745.865.86126,560
21 Jul 20235.775.805.745.775.77141,364
20 Jul 20235.695.805.685.775.7783,439
19 Jul 20235.585.705.645.685.68110,592
18 Jul 20235.465.585.475.485.48140,051
17 Jul 20235.565.575.465.515.51112,794
14 Jul 20235.765.685.495.575.5785,248
13 Jul 20235.715.745.675.675.671,117,493
12 Jul 20235.585.715.585.615.61144,746
11 Jul 20235.595.585.555.555.552,379,484
10 Jul 20235.585.595.535.575.5745,036
07 Jul 20235.535.535.475.475.47111,718
06 Jul 20235.435.595.475.565.56193,374
05 Jul 20235.515.595.485.515.51151,176
04 Jul 20235.465.605.415.565.56234,451
03 Jul 20235.305.475.365.405.40207,762
30 Jun 20235.615.555.365.415.41219,478
29 Jun 20235.415.625.515.595.59165,112
28 Jun 20235.505.575.405.535.53260,967
27 Jun 20235.165.505.365.475.47175,328
26 Jun 20235.285.365.215.285.28592,360
23 Jun 20235.225.265.165.195.19253,107
22 Jun 20234.975.244.905.225.221,021,835
21 Jun 20234.864.894.854.874.87174,445
20 Jun 20234.904.904.824.874.871,760,582
19 Jun 20234.914.904.834.904.90126,487
16 Jun 20234.964.934.854.894.89965,309
15 Jun 20234.954.944.864.904.90350,619
14 Jun 20234.745.014.774.994.992,085,790
13 Jun 20234.704.894.704.764.76684,483
12 Jun 20235.505.434.704.804.801,979,161
09 Jun 20235.635.715.545.645.64387,508
08 Jun 20235.605.675.575.615.61183,285
07 Jun 20235.535.655.535.635.63104,552
06 Jun 20235.655.585.495.555.55207,869
05 Jun 20235.555.645.555.605.60164,688
02 Jun 20235.405.585.475.535.53157,620
01 Jun 20235.555.505.345.395.39277,017
31 May 20235.625.705.555.605.60178,449
30 May 20235.675.715.595.615.61119,524
26 May 20235.615.645.565.635.63198,855
25 May 20235.635.665.565.615.61686,433
24 May 20235.655.725.635.675.67850,264
23 May 20235.725.775.685.705.70330,631
22 May 20235.745.815.725.745.74102,659
19 May 20235.775.895.825.825.82141,962
18 May 20235.865.975.915.935.93109,342
17 May 20235.845.995.785.845.842,476,849
16 May 20235.875.915.795.915.91161,265
15 May 20235.966.015.905.985.9893,982
12 May 20235.715.955.825.865.86180,695
11 May 20235.775.835.735.805.80172,344
10 May 20235.835.895.795.875.87208,139
09 May 20235.866.015.765.895.89684,243
05 May 20235.845.965.845.875.87334,444
04 May 20235.605.875.635.775.77859,186
03 May 20235.605.615.455.615.61229,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...