UK markets open in 2 hours 48 minutes

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.87-0.02 (-0.32%)
At close: 06:28PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Oct 20226.596.706.576.596.59344,600
26 Oct 20226.436.576.356.526.52303,743
25 Oct 20226.276.436.236.356.35284,122
24 Oct 20226.106.266.116.166.16223,374
21 Oct 20226.106.186.056.156.15257,768
20 Oct 20226.246.236.146.206.20107,161
19 Oct 20226.046.246.156.256.25243,073
18 Oct 20226.146.296.176.296.291,142,417
17 Oct 20225.816.145.896.066.06358,874
14 Oct 20225.966.035.805.875.87479,870
13 Oct 20225.605.935.675.885.88219,924
12 Oct 20225.815.785.705.705.70218,092
11 Oct 20225.795.885.775.755.751,316,129
10 Oct 20225.795.925.785.835.83163,518
07 Oct 20225.905.985.805.885.88262,410
06 Oct 20225.865.925.815.915.91372,453
05 Oct 20225.875.875.765.755.754,467,242
04 Oct 20225.745.865.775.865.861,563,256
03 Oct 20225.605.705.505.595.59309,038
30 Sept 20225.415.645.435.545.54540,951
29 Sept 20225.465.435.295.415.41478,905
28 Sept 20225.625.625.435.515.512,928,839
27 Sept 20225.575.725.545.705.70191,397
26 Sept 20225.745.725.585.595.59240,882
23 Sept 20225.985.985.735.725.72244,478
22 Sept 20225.995.975.885.935.93210,521
21 Sept 20226.186.246.026.076.07357,725
20 Sept 20226.456.636.186.196.19614,307
16 Sept 20226.326.666.326.616.611,236,992
15 Sept 20226.366.466.376.406.40113,701
14 Sept 20226.586.526.326.396.39262,323
13 Sept 20226.706.816.516.546.54178,368
12 Sept 20226.756.886.706.826.82156,733
09 Sept 20226.556.716.556.696.691,195,972
08 Sept 20226.516.626.546.546.54643,233
07 Sept 20226.656.706.586.646.64780,488
06 Sept 20226.766.796.626.646.64259,871
05 Sept 20226.776.836.756.756.75206,540
02 Sept 20227.116.886.806.866.86187,624
01 Sept 20226.856.926.826.846.84146,729
31 Aug 20227.027.026.936.996.99214,501
30 Aug 20227.007.137.007.077.07819,409
26 Aug 20227.307.327.157.297.29205,631
25 Aug 20227.497.457.247.267.26450,783
24 Aug 20227.307.417.347.377.37508,337
23 Aug 20227.317.427.327.307.30572,905
22 Aug 20227.177.427.317.307.30548,556
19 Aug 20227.567.507.417.467.46341,492
18 Aug 20227.567.567.467.557.551,395,555
17 Aug 20227.747.727.577.577.5772,718
16 Aug 20227.257.727.597.727.72326,107
15 Aug 20227.407.537.417.517.511,973,260
12 Aug 20227.247.557.407.437.43180,546
11 Aug 20227.477.517.417.447.44252,144
10 Aug 20227.327.477.377.347.34667,193
09 Aug 20227.407.387.217.327.32889,644
08 Aug 20226.867.377.197.377.37341,377
05 Aug 20227.177.326.957.307.30760,139
04 Aug 20227.817.837.017.097.091,155,122
03 Aug 20227.587.777.617.647.641,165,838
02 Aug 20227.507.627.507.517.51547,251
01 Aug 20227.727.597.477.547.54573,127
29 Jul 20227.707.717.377.397.39222,844
28 Jul 20227.997.997.627.667.66195,302
27 Jul 20227.978.047.897.947.94215,359
26 Jul 20227.807.947.757.817.81333,080
25 Jul 20227.967.877.797.857.85227,398
22 Jul 20227.737.857.797.807.80160,715
21 Jul 20227.897.887.767.847.84162,909
20 Jul 20227.967.977.797.827.82149,521
19 Jul 20227.907.957.877.897.89150,761
18 Jul 20228.028.067.908.038.03765,993
15 Jul 20227.858.047.867.977.97304,822
14 Jul 20227.827.877.737.727.72728,946
13 Jul 20228.018.037.787.887.88258,983
12 Jul 20228.208.128.018.108.101,022,615
11 Jul 20228.008.208.108.178.17117,993
08 Jul 20228.068.228.008.068.06228,846
07 Jul 20228.248.057.828.008.00424,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...