UK markets open in 3 hours 35 minutes

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.13+0.09 (+1.51%)
At close: 06:23PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20236.176.176.106.136.13161,346
20 Mar 20235.956.135.866.046.04861,671
17 Mar 20236.206.235.935.965.961,063,453
16 Mar 20236.306.196.046.076.071,414,455
15 Mar 20236.446.286.056.146.14631,417
14 Mar 20236.326.316.216.206.20210,748
13 Mar 20236.536.526.266.276.271,054,123
10 Mar 20236.396.616.536.606.60438,738
09 Mar 20236.546.676.496.616.61306,212
08 Mar 20236.416.516.376.516.51418,215
07 Mar 20236.386.506.376.436.43252,352
06 Mar 20236.426.546.366.396.39298,143
03 Mar 20236.506.496.346.436.43248,211
02 Mar 20236.406.526.296.426.42392,287
01 Mar 20236.526.446.266.286.28378,737
28 Feb 20237.116.936.376.386.381,029,645
27 Feb 20237.007.086.227.037.032,228,637
24 Feb 20237.317.407.247.297.29236,215
23 Feb 20237.157.297.177.287.28312,620
22 Feb 20237.017.157.017.127.122,921,073
21 Feb 20237.187.247.147.187.18158,629
20 Feb 20237.007.167.047.167.1690,375
17 Feb 20237.197.236.927.017.01296,699
16 Feb 20237.257.277.187.267.2677,639
15 Feb 20237.177.237.167.187.18223,842
14 Feb 20237.097.237.057.147.14134,641
13 Feb 20237.027.157.087.087.08102,915
10 Feb 20237.117.117.037.097.09268,380
09 Feb 20236.977.187.097.147.14162,847
08 Feb 20237.257.297.057.117.11112,526
07 Feb 20237.227.247.147.157.15226,906
06 Feb 20237.257.267.127.237.23247,063
03 Feb 20237.217.317.227.267.26273,922
02 Feb 20237.167.307.197.197.19185,284
01 Feb 20237.087.197.057.157.15438,671
31 Jan 20237.257.207.087.167.16326,849
30 Jan 20237.257.277.117.227.22220,811
27 Jan 20237.217.267.147.197.19471,048
26 Jan 20237.137.227.087.147.141,305,392
25 Jan 20237.147.136.987.097.091,116,144
24 Jan 20237.137.147.057.087.081,600,745
23 Jan 20237.057.127.017.087.08659,647
20 Jan 20236.607.046.886.986.98406,840
19 Jan 20236.916.916.766.876.87223,194
18 Jan 20236.997.016.856.856.85306,134
17 Jan 20236.856.956.786.886.88278,027
16 Jan 20236.656.886.646.766.76219,531
13 Jan 20236.566.646.566.576.57205,042
12 Jan 20236.506.606.476.526.52153,437
11 Jan 20236.496.526.416.426.42141,533
10 Jan 20236.476.456.356.436.43127,094
09 Jan 20236.526.486.426.516.51235,629
06 Jan 20236.466.496.376.456.45197,750
05 Jan 20236.396.456.306.456.45201,073
04 Jan 20236.296.376.256.276.27334,239
03 Jan 20236.096.266.176.246.24198,400
30 Dec 20226.266.226.096.236.2372,509
29 Dec 20226.256.266.126.256.25147,244
28 Dec 20226.106.166.096.156.151,048,449
23 Dec 20226.126.196.146.146.14119,817
22 Dec 20226.326.306.136.216.21446,907
21 Dec 20226.186.246.156.146.14314,897
20 Dec 20226.306.196.136.196.19242,562
19 Dec 20226.266.306.196.296.29120,424
16 Dec 20226.416.466.226.296.29510,437
15 Dec 20226.636.516.386.496.49491,990
14 Dec 20226.416.556.436.546.54304,475
13 Dec 20226.496.596.466.506.50236,368
12 Dec 20226.606.566.466.546.54148,050
09 Dec 20226.606.576.486.516.51114,135
08 Dec 20226.546.536.406.526.52236,695
07 Dec 20226.706.646.506.626.62173,818
06 Dec 20226.516.696.566.666.66307,341
05 Dec 20226.706.646.536.586.58182,839
02 Dec 20226.766.796.606.716.71226,127
01 Dec 20226.596.826.556.786.78201,355
30 Nov 20226.666.686.466.476.47306,966
29 Nov 20226.846.846.706.736.73182,590
28 Nov 20226.876.866.826.826.82129,106
25 Nov 20226.936.926.826.906.90143,925
24 Nov 20226.806.906.836.896.89192,797
23 Nov 20226.856.876.816.846.84140,888
22 Nov 20226.776.906.766.906.90122,781
21 Nov 20226.836.786.686.686.6898,343
18 Nov 20226.806.716.656.726.72272,714
17 Nov 20226.606.706.586.686.68584,081
16 Nov 20226.776.776.596.626.62231,092
15 Nov 20226.876.886.696.736.73352,898
14 Nov 20226.976.976.876.966.961,912,986
11 Nov 20227.036.976.876.976.97198,235
10 Nov 20226.957.006.866.926.92220,241
09 Nov 20226.936.946.796.826.82331,639
08 Nov 20226.936.886.786.846.84152,346
07 Nov 20226.786.906.656.856.85367,240
04 Nov 20226.856.916.726.866.86334,589
03 Nov 20227.227.046.586.806.80347,538
02 Nov 20227.107.136.986.986.98446,011
01 Nov 20227.207.196.977.067.06931,145
31 Oct 20226.827.216.837.107.10922,435
28 Oct 20226.726.856.636.756.75313,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...