Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Société Générale Société anonyme (0J6Y.IL)

45.33
-1.12
(-2.41%)
At close: May 6 at 5:37:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.000.000.0045.3345.33160
May 2, 202545.3146.6445.3846.4546.451,203,751
May 1, 202545.3545.3545.3545.3545.35-
Apr 30, 202546.6946.4043.4245.3545.354,501,994
Apr 29, 202543.2244.4243.5244.0644.061,754,065
Apr 28, 202542.5443.5442.7743.2743.272,105,581
Apr 25, 202542.0042.8041.9042.7942.791,393,235
Apr 24, 202541.5141.8640.8641.7441.74516,355
Apr 23, 202541.3142.3541.1241.9941.996,351,646
Apr 22, 202539.5640.5439.6040.3440.344,422,079
Apr 17, 202540.0040.1339.2539.5839.58432,484
Apr 16, 202539.8740.2239.3139.8739.87260,457
Apr 15, 202538.5140.2638.5040.1840.181,142,776
Apr 14, 202538.3338.7538.0938.5438.542,879,509
Apr 11, 202536.3137.2535.6137.1537.152,238,495
Apr 10, 202539.9039.7936.4436.4636.461,265,559
Apr 9, 202534.0634.7033.4934.3834.3866,106
Apr 8, 202534.9436.0634.4535.0635.06729,831
Apr 7, 202531.0035.6330.5133.7433.74253,002
Apr 4, 202537.6737.8333.1634.3734.375,766,918
Apr 3, 202539.0739.8838.3738.5438.54151,110
Apr 2, 202540.5340.8840.0640.5240.52261,525
Apr 1, 202541.5041.7540.8441.2541.251,752,408
Mar 31, 202541.0641.9540.5341.2641.261,168,959
Mar 28, 202542.7443.4942.3342.5542.55301,052
Mar 27, 202543.2243.8142.7843.4843.48902,323
Mar 26, 202544.0044.3743.4443.8543.851,499,407
Mar 25, 202543.0043.9243.0043.9243.92179,279
Mar 24, 202542.7343.1442.7242.9142.911,597,306
Mar 21, 202541.8142.6841.7142.6242.62398,364
Mar 20, 202542.4543.0141.7442.4442.442,034,006
Mar 19, 202542.6442.9242.4542.8742.879,399,012
Mar 18, 202541.2042.7641.6042.6642.66246,552
Mar 17, 202541.0541.8641.0841.7241.72139,082
Mar 14, 202539.6441.1539.5641.0141.012,733,162
Mar 13, 202539.1640.2439.2139.8539.85487,616
Mar 12, 202539.7940.1039.5839.8339.83498,927
Mar 11, 202540.1240.3339.2939.5439.54399,344
Mar 10, 202542.0042.5139.7139.9639.96815,133
Mar 7, 202541.0042.1941.4742.1742.171,195,763
Mar 6, 202541.0042.2540.8442.1442.14244,830
Mar 5, 202539.4740.9839.6040.4640.46611,908
Mar 4, 202538.9939.3138.1238.3138.31242,459
Mar 3, 202539.1539.9038.7739.7539.753,873,888
Feb 28, 202539.3139.4738.8239.1939.191,244,540
Feb 27, 202539.3239.4638.6739.3639.361,968,679
Feb 26, 202538.8539.4238.5639.3739.371,515,797
Feb 25, 202538.0039.2038.0038.7138.711,143,384
Feb 24, 202537.8038.1037.6737.7937.791,237,575
Feb 21, 202537.9538.0537.5437.7437.742,701,792
Feb 20, 202537.9038.3537.4737.6137.612,026,510
Feb 19, 202537.6738.1337.7037.7637.76514,823
Feb 18, 202536.9938.0037.0337.8437.843,783,871
Feb 17, 202537.0537.5436.9937.1937.192,163,946
Feb 14, 202536.8437.0336.6736.9936.994,104,495
Feb 13, 202537.5437.9236.6936.7636.762,793,239
Feb 12, 202536.4937.4936.5437.2937.294,112,482
Feb 11, 202535.2236.6335.1636.5136.511,194,599
Feb 10, 202535.9836.0835.2635.5135.512,769,292
Feb 7, 202534.8036.1035.1035.8335.838,940,499
Feb 6, 202532.5035.2831.0035.0735.073,117,944
Feb 5, 202530.9531.1830.6430.7630.76531,859
Feb 4, 202530.9530.9830.3430.9230.92553,479
Feb 3, 202530.3130.6329.8630.4930.49837,583
Jan 31, 202531.1531.4131.1031.2231.22227,356
Jan 30, 202530.9131.1730.7531.0831.0885,066
Jan 29, 202530.3530.9730.4130.8330.831,086,992
Jan 28, 202530.6030.8830.3030.6730.671,909,602
Jan 27, 202530.0030.4830.4630.3030.30256,974
Jan 24, 202530.1030.4330.0730.1130.111,224,983
Jan 23, 202529.1530.0029.3029.9829.98260,823
Jan 22, 202529.3929.6429.2529.2929.294,491,173
Jan 21, 202529.2429.4229.1929.3529.352,026,117
Jan 20, 202528.6329.4728.7829.3429.343,572,424
Jan 17, 202528.7529.0628.6828.7428.742,598,771
Jan 16, 202528.9229.0028.6728.7128.71422,467
Jan 15, 202528.0028.9327.9728.7028.70818,095
Jan 14, 202527.7428.2327.6827.9027.903,772,101
Jan 13, 202527.0427.7126.9927.2627.263,928,446
Jan 10, 202527.2627.5627.2527.2727.271,513,827
Jan 9, 202527.3227.4227.0627.3727.37167,675
Jan 8, 202527.1927.6627.0827.5727.57734,397
Jan 7, 202527.3127.3626.9627.0127.01216,754
Jan 6, 202526.7027.5226.6427.3627.361,891,160
Jan 3, 202526.8927.0826.3926.4126.412,013,580
Jan 2, 202526.9927.4026.5227.1327.131,407,107
Dec 31, 202426.7327.1626.7827.1327.1321,739
Dec 30, 202426.6327.0626.7026.8626.86113,414
Dec 27, 202426.5826.9826.5626.7326.731,790,218
Dec 24, 202426.2826.7926.1726.6326.631,585,308
Dec 23, 202426.3126.8726.4426.5226.521,019,298
Dec 20, 202426.6126.7526.1726.7326.73688,798
Dec 19, 202426.3326.8126.3326.7526.75629,649
Dec 18, 202426.7027.0826.6626.9426.946,564,027
Dec 17, 202426.7327.1026.6926.8226.821,677,171
Dec 16, 202426.6027.5026.9527.0327.031,845,005
Dec 13, 202427.3027.4627.0427.1027.10428,499
Dec 12, 202427.2027.4126.8827.3327.332,595,097
Dec 11, 202426.8027.1826.6926.9926.992,224,884
Dec 10, 202426.6126.7526.5826.5926.591,187,556
Dec 9, 202426.3126.8426.3026.7626.76405,443
Dec 6, 202425.8026.2825.6125.9325.931,321,521
Dec 5, 202424.3225.7124.3925.5725.572,001,410
Dec 4, 202423.7624.6624.1524.4724.472,211,477
Dec 3, 202424.4424.8524.0524.1824.181,983,869
Dec 2, 202424.4224.9324.2524.3424.34409,747
Nov 29, 202424.8225.0924.7525.0325.031,020,740
Nov 28, 202424.4125.0824.5424.9724.971,983,631
Nov 27, 202425.0225.0724.3124.5124.511,997,977
Nov 26, 202425.4030.3725.3325.4125.41860,599
Nov 25, 202426.1026.2325.4925.7525.751,324,397
Nov 22, 202426.8227.0525.7525.9625.96690,334
Nov 21, 202426.6926.7426.3326.5926.591,087,928
Nov 20, 202426.2426.6025.7826.5526.553,590,674
Nov 19, 202426.5426.7025.8126.2026.20393,881
Nov 18, 202426.1126.5826.1026.5026.50262,506
Nov 15, 202425.9526.3425.9926.1526.152,992,892
Nov 14, 202425.9326.3225.8626.1726.173,187,000
Nov 13, 202426.1826.3925.6825.8125.81345,106
Nov 12, 202426.6126.7326.3026.3626.363,022,916
Nov 11, 202426.6626.9226.5726.9026.902,514,412
Nov 8, 202426.7026.8626.5226.5526.55334,163
Nov 7, 202427.0327.1526.7026.8226.821,418,061
Nov 6, 202426.9528.0026.5926.8826.88243,262
Nov 5, 202426.7827.0026.7526.7826.788,340,866
Nov 4, 202426.2527.2526.8327.1527.152,632,181
Nov 1, 202426.6027.5726.7027.2927.292,111,462
Oct 31, 202425.4826.5025.2926.4226.421,608,260
Oct 30, 202423.5223.7323.3523.6923.693,416,348
Oct 29, 202424.0024.1723.7823.8323.831,774,858
Oct 28, 202423.6024.0223.6523.7823.78120,548
Oct 25, 202423.8123.9723.7223.7323.73692,976
Oct 24, 202423.8424.1523.8523.8423.84154,020
Oct 23, 202423.7524.0123.8223.8823.883,376,069
Oct 22, 202423.6223.9523.6023.9223.92267,831
Oct 21, 202423.6424.0823.8023.8623.86180,882
Oct 18, 202423.2024.2023.4023.9723.971,521,855
Oct 17, 202423.2123.6523.1923.5823.583,228,886
Oct 16, 202422.9823.3122.8823.2623.261,346,503
Oct 15, 202422.8523.2222.8823.1923.19215,216
Oct 14, 202423.1023.1722.9823.0923.091,528,945
Oct 11, 202423.0223.2122.9623.0923.09135,927
Oct 10, 202422.9623.2922.9723.0423.043,207,027
Oct 9, 202422.7323.0022.5122.9922.99599,153
Oct 8, 202422.4622.7522.4722.6822.682,894,872
Oct 7, 202422.6522.7322.3322.6822.68121,149
Oct 4, 202421.9622.6721.8822.4822.48278,022
Oct 3, 202422.0022.0521.7121.7921.791,494,428
Oct 2, 202422.0022.1721.9522.0822.08247,273
Oct 1, 202422.3722.4321.8221.9221.92218,882
Sep 30, 202422.6122.6122.0522.3522.35235,166
Sep 27, 202422.8423.0822.7522.8722.87133,756
Sep 26, 202422.4622.8722.4722.6022.60275,201
Sep 25, 202422.2922.2921.9922.0622.061,526,836
Sep 24, 202422.1822.6922.1322.4022.401,328,017
Sep 23, 202422.6422.6421.6721.8421.846,003,115
Sep 20, 202422.9022.9922.6422.7422.742,009,478
Sep 19, 202422.9023.0522.7522.9022.902,303,098
Sep 18, 202422.5022.7022.5022.6922.69994,525
Sep 17, 202422.4022.8222.3922.6122.613,022,077
Sep 16, 202422.0922.3022.0122.2722.27161,419
Sep 13, 202422.0822.3522.0722.2222.22119,568
Sep 12, 202422.0522.4022.0122.0622.06821,232
Sep 11, 202422.0222.3621.5921.8121.812,719,019
Sep 10, 202422.0022.2121.6721.7521.75735,539
Sep 9, 202421.8322.3021.8522.0422.04793,082
Sep 6, 202422.3422.2121.7021.7321.732,132,658
Sep 5, 202421.4122.3321.4022.2122.21250,575
Sep 4, 202421.1021.5121.0821.4821.481,377,300
Sep 3, 202421.7821.8721.2421.4921.49193,718
Sep 2, 202421.8321.9221.5821.8321.83170,366
Aug 30, 202421.6521.9521.7321.7821.78155,243
Aug 29, 202421.7721.8521.5821.7421.74268,504
Aug 28, 202421.7421.7521.5021.5921.59152,757
Aug 27, 202421.3621.7121.3121.7021.701,268,112
Aug 23, 202421.3321.4917.0221.4221.426,914,215
Aug 22, 202421.4121.4216.8421.2821.28406,070
Aug 21, 202420.9821.4020.9521.2021.20667,225
Aug 20, 202421.0021.4220.9420.9920.99103,938
Aug 19, 202421.0521.2721.0021.1021.10139,656
Aug 16, 202421.1521.1820.9421.0821.081,040,927
Aug 15, 202420.7021.1020.6320.9720.972,277,267
Aug 14, 202420.6920.7120.5820.6220.62631,895
Aug 13, 202420.6220.6820.3920.5320.532,960,585
Aug 12, 202420.6724.6720.3720.4920.491,250,594
Aug 9, 202420.5920.7420.3620.4720.471,827,147
Aug 8, 202420.4020.5020.1020.4220.42225,782
Aug 7, 202420.8620.8020.2720.5820.58892,292
Aug 6, 202420.6521.4219.8920.0820.083,242,747
Aug 5, 202419.7620.4119.3920.3820.384,018,775
Aug 2, 202421.8421.4020.4020.4820.488,129,746
Aug 1, 202423.0022.9721.8321.8821.881,335,612
Jul 31, 202424.0024.0623.7523.9723.97309,018
Jul 30, 202423.5224.0823.6723.9023.90275,787
Jul 29, 202424.0124.6723.6123.6723.67909,182
Jul 26, 202423.9524.0623.8323.8923.8964,919
Jul 25, 202423.4823.9323.1723.9423.94121,296
Jul 24, 202423.7624.1223.5823.9523.95812,745
Jul 23, 202423.9924.3623.8323.9923.99865,504
Jul 22, 202424.0024.0623.7623.9423.94248,672
Jul 19, 202423.7023.7723.4923.7023.7091,105
Jul 18, 202423.8024.1323.4923.9723.97209,569
Jul 17, 202423.2623.8023.2123.6323.6398,023
Jul 16, 202423.3023.6823.1323.4323.432,879,399
Jul 15, 202423.4623.7523.2723.5923.59712,975
Jul 12, 202423.3023.6623.1423.6123.6198,507
Jul 11, 202423.2423.4023.1023.2523.25198,209
Jul 10, 202423.1723.1422.7223.0623.06274,693
Jul 9, 202423.5023.8222.6822.7422.74539,479
Jul 8, 202423.4324.1223.2423.4023.406,497,915
Jul 5, 202423.5923.6823.3523.5323.53212,779
Jul 4, 202423.2623.7322.8223.5223.52630,843
Jul 3, 202422.6123.2522.3323.0423.04879,760
Jul 2, 202423.0522.7122.3222.4722.47183,348
Jul 1, 202423.1523.8022.6022.7222.72187,982
Jun 28, 202422.0022.4321.8521.9121.916,732,429
Jun 27, 202422.2122.3621.9222.0722.072,830,740
Jun 26, 202422.1022.9522.0522.2322.235,304,994
Jun 25, 202422.1722.6922.1722.2522.251,143,350
Jun 24, 202421.9522.7321.9422.6022.60562,295
Jun 21, 202422.2022.5521.9722.1522.151,059,179
Jun 20, 202422.5022.4821.9222.4122.413,518,555
Jun 19, 202422.4322.5122.0022.0722.073,936,266
Jun 18, 202422.5022.8622.2522.3822.3817,505,345
Jun 17, 202422.1522.5822.0322.4622.469,781,676
Jun 14, 202422.6422.7721.6722.1322.139,987,429
Jun 13, 202423.6523.4322.7522.8822.88282,259
Jun 12, 202423.0223.5822.7323.5323.536,316,144
Jun 11, 202424.2224.2522.8422.8722.8715,271,541
Jun 10, 202424.0024.7823.7224.1324.139,200,280
Jun 7, 202425.8026.2025.8226.0426.0424,379,657
Jun 6, 202425.8026.2525.7126.0326.0311,650,816
Jun 5, 202426.3126.6525.8326.0526.05516,661
Jun 4, 202426.8827.0026.2626.4426.4420,580,529
Jun 3, 202427.4527.7326.9327.0227.025,316,101
May 31, 202427.4227.5827.2127.4427.441,773,782
May 30, 202426.6127.4626.7927.4327.433,124,594
May 29, 202427.0427.4226.8627.0527.05242,463
May 28, 2024 0.9 Dividend
May 28, 202426.6027.2726.8327.2427.2410,288,615
May 24, 202427.0927.6126.9427.3426.443,907,443
May 23, 202427.4127.5927.0827.4526.5458,066
May 22, 202427.4027.6027.3127.3026.4012,079,059
May 21, 202427.3028.2526.8927.3826.487,761,249
May 20, 202427.3127.9326.7027.9327.019,364,391
May 17, 202427.1527.3527.0627.2326.339,242,225
May 16, 202427.4327.6027.1727.2626.361,361,631
May 15, 202426.1027.7427.0027.5026.5913,745,721
May 14, 202426.2627.5026.1027.2626.369,277,723
May 13, 202425.9226.6925.7626.2225.352,635,341
May 10, 202425.4726.0125.1025.8424.99716,275
May 9, 202424.9525.2724.8025.2724.442,334,603
May 8, 202424.9025.0824.7224.9724.151,731,387
May 7, 202424.5024.8724.0624.8324.0132,327,354

Related Tickers

0B2.MU Bawag Group AG
97.10
-0.56%
 
SYDB.CO Sydbank A/S
423.80
-3.33%
 
CBK.DE Commerzbank AG
24.57
+1.19%
 
BNP.PA BNP Paribas SA
76.00
-0.47%
 
UCG.MI UniCredit S.p.A.
52.40
+0.85%
 
DB Deutsche Bank Aktiengesellschaft
26.74
-0.93%
 
D05.SI DBS Group Holdings Ltd
42.77
-0.51%
 
LLOY.L Lloyds Banking Group plc
71.62
+1.47%