UK markets close in 3 hours 4 minutes

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
8.74+0.07 (+0.84%)
As of 12:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 20228.628.768.628.748.7417,991
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
04 Feb 20227.007.006.876.966.5797,641
03 Feb 20226.987.006.936.936.54148,684
02 Feb 20226.906.966.906.896.50156,963
01 Feb 20226.856.916.826.866.48506,065
31 Jan 20226.856.936.776.896.511,194,062
28 Jan 20227.157.086.856.976.58176,663
27 Jan 20226.997.137.027.076.68251,155
26 Jan 20227.077.247.037.146.74226,529
25 Jan 20227.007.036.917.006.61204,382
24 Jan 20227.097.116.987.046.65451,770
21 Jan 20227.117.177.067.126.72109,430
20 Jan 20227.237.247.117.126.72922,031
19 Jan 20227.127.147.067.126.72549,260
18 Jan 20227.117.207.127.166.76433,171
17 Jan 20227.307.307.137.156.7558,339
14 Jan 20227.187.257.167.176.77126,897
13 Jan 20227.107.287.157.176.771,500,418
12 Jan 20227.147.187.097.126.72594,627
11 Jan 20227.327.287.107.126.72288,550
10 Jan 20227.267.347.237.266.8694,874
07 Jan 20227.247.307.197.266.8663,671
06 Jan 20227.227.337.217.216.81105,564
05 Jan 20227.267.427.237.376.96208,286
04 Jan 20227.117.287.167.236.82110,591
31 Dec 20216.936.996.936.976.5820,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...