Australia markets closed

SES S.A. (0M6P.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
5.88-0.03 (-0.52%)
At close: 06:08PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20225.925.985.805.885.88262,410
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 July 20227.707.717.377.397.39222,844
28 July 20227.997.997.627.667.66195,302
27 July 20227.978.047.897.947.94215,359
26 July 20227.807.947.757.817.81333,080
25 July 20227.967.877.797.857.85227,398
22 July 20227.737.857.797.807.80160,715
21 July 20227.897.887.767.847.84162,909
20 July 20227.967.977.797.827.82149,521
19 July 20227.907.957.877.897.89150,761
18 July 20228.028.067.908.038.03765,993
15 July 20227.858.047.867.977.97304,822
14 July 20227.827.877.737.727.72728,946
13 July 20228.018.037.787.887.88258,983
12 July 20228.208.128.018.108.101,022,615
11 July 20228.008.208.108.178.17117,993
08 July 20228.068.228.008.068.06228,846
07 July 20228.248.057.828.008.00424,802
06 July 20227.747.927.807.917.91225,465
05 July 20228.258.377.847.847.84247,494
04 July 20228.258.468.348.398.3991,745
01 July 20228.308.418.278.318.31195,130
30 June 20228.528.468.348.438.43289,249
29 June 20228.528.598.438.518.51181,786
28 June 20228.568.638.498.498.49123,670
27 June 20228.508.568.438.468.461,037,898
24 June 20228.408.508.428.428.4231,071
23 June 20228.368.508.348.448.44104,777
22 June 20228.608.508.438.468.46156,890
21 June 20228.608.598.448.438.43176,682
20 June 20228.408.588.478.558.55165,337
17 June 20228.408.698.478.688.68721,781
16 June 20228.658.738.448.588.58308,357
15 June 20228.408.608.438.588.58199,519
14 June 20228.498.518.388.488.48353,648
13 June 20228.568.608.408.408.40278,302
10 June 20228.748.708.588.688.68196,251
09 June 20228.698.688.568.648.64883,222
08 June 20228.848.808.668.768.761,017,085
07 June 20228.808.808.718.798.79379,280
06 June 20228.758.838.788.828.821,861,330
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...