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

LSE - Delayed Quote EUR

Sanofi (0O59.L)

97.31
+0.09
+(0.09%)
At close: July 25 at 8:02:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202595.0098.3694.8197.9597.95350,174
Apr 30, 202594.8597.2294.5695.9095.902,779,778
Apr 29, 202592.9994.3292.8494.2394.232,223,086
Apr 28, 202592.3693.3392.1092.5092.50305,590
Apr 25, 202593.8994.1192.2192.3692.36260,676
Apr 24, 202594.1093.9792.0093.9593.95373,375
Apr 23, 202591.3793.3091.4793.2093.20195,297
Apr 22, 202589.6591.1688.5890.8890.88794,894
Apr 17, 202589.6590.8589.4289.9689.9679,827
Apr 16, 202590.1091.5989.7090.3990.391,369,418
Apr 15, 202590.8891.8390.0491.6291.62955,517
Apr 14, 202591.4292.0090.8891.6291.622,267,372
Apr 11, 202589.5489.9288.1989.6289.621,283,789
Apr 10, 202591.0492.7188.4789.0589.05310,694
Apr 9, 202589.8390.2286.1986.7686.76175,164
Apr 8, 202592.5694.1291.1893.1893.1813,828
Apr 7, 202592.5095.2390.2791.4191.412,007,957
Apr 4, 202598.1498.5796.0097.4397.431,206,880
Apr 3, 2025100.32101.8299.15100.13100.13548,573
Apr 2, 2025100.57100.4097.97100.40100.40265,707
Apr 1, 2025103.22103.52101.83102.74102.74615,385
Mar 31, 2025102.40102.98101.28102.24102.24790,147
Mar 28, 2025102.01103.69102.00103.38103.38501,064
Mar 27, 2025101.41103.82101.03101.86101.86200,435
Mar 26, 2025103.28103.24100.38101.38101.38705,088
Mar 25, 2025104.12105.52103.58104.21104.21243,858
Mar 24, 2025105.31106.10103.42104.01104.012,090,351
Mar 21, 2025106.66106.66105.40105.87105.871,184,410
Mar 20, 2025107.48108.12105.64107.68107.68544,242
Mar 19, 2025107.52108.86107.48108.74108.74862,639
Mar 18, 2025107.73108.33107.26108.19108.191,294,988
Mar 17, 2025106.19107.52105.74105.91105.91237,070
Mar 14, 2025106.40107.04106.00106.33106.33312,572
Mar 13, 2025106.21106.66105.69106.22106.22572,885
Mar 12, 2025108.16108.75105.34106.48106.48989,445
Mar 11, 2025110.29110.76107.11110.28110.28269,699
Mar 10, 2025109.00110.84108.70109.75109.75814,216
Mar 7, 2025109.72110.00108.47109.04109.04959,381
Mar 6, 2025108.80110.22108.24108.87108.87216,138
Mar 5, 2025109.00109.22108.30109.10109.101,284,714
Mar 4, 2025107.93109.6298.47108.65108.65450,565
Mar 3, 2025105.00108.18105.03107.45107.451,062,979
Feb 28, 2025103.34104.42103.36104.21104.21567,265
Feb 27, 2025103.77104.93103.74104.84104.84920,698
Feb 26, 2025104.10104.76103.66104.52104.522,756,136
Feb 25, 2025102.78104.39102.84103.44103.44122,509
Feb 24, 2025102.89104.42102.95103.57103.57180,261
Feb 21, 2025102.60104.12102.42103.98103.98397,958
Feb 20, 2025102.46103.58102.38103.58103.58937,932
Feb 19, 2025103.61103.96102.80103.37103.37433,037
Feb 18, 2025104.06104.22103.06103.54103.54515,070
Feb 17, 2025104.49104.16103.62103.94103.9477,731
Feb 14, 2025103.46104.94103.12103.51103.511,552,382
Feb 13, 2025104.53105.56104.30104.75104.75102,766
Feb 12, 2025104.16104.64103.98104.31104.31447,009
Feb 11, 2025103.50103.80103.30103.57103.57103,467
Feb 10, 2025103.69104.24103.46104.06104.06228,551
Feb 7, 2025100.39103.70100.54103.29103.291,385,636
Feb 6, 2025103.75104.40103.48103.95103.95297,660
Feb 5, 2025102.64103.78102.08102.31102.31158,063
Feb 4, 2025103.24105.22101.72103.63103.63223,559
Feb 3, 2025102.00104.72103.74104.41104.41296,593
Jan 31, 2025103.75104.72103.60104.62104.62577,713
Jan 30, 2025102.10103.76101.98102.88102.88223,212
Jan 29, 2025101.43102.68101.28101.61101.61246,096
Jan 28, 2025100.69103.2698.85102.87102.87461,584
Jan 27, 2025100.25102.46100.06101.71101.71856,027
Jan 24, 202599.30100.8899.48100.51100.51802,443
Jan 23, 202599.46100.8499.2199.5499.54480,089
Jan 22, 202599.5299.6098.7198.8498.84315,237
Jan 21, 202598.4099.5698.3899.0299.021,483,555
Jan 20, 202598.1999.5398.0998.9698.96151,644
Jan 17, 202599.26100.1098.3798.4898.48210,592
Jan 16, 202595.3198.1795.3196.8196.81541,590
Jan 15, 202596.0096.3293.7096.1396.13249,268
Jan 14, 202595.2995.5593.0593.2493.24119,225
Jan 13, 202594.6895.2494.3195.2495.242,033,481
Jan 10, 202596.4096.3195.4496.1396.13788,919
Jan 9, 202594.5096.7395.2196.1196.11202,942
Jan 8, 202596.9096.7293.5095.3695.36934,705
Jan 7, 202594.9396.1894.1795.2195.21128,767
Jan 6, 202594.3294.6692.9593.0393.03157,785
Jan 3, 202593.9694.2392.8493.2793.271,746,137
Jan 2, 202592.8294.3791.8694.3294.32104,795
Dec 31, 202493.1093.7492.4093.2793.2714,392
Dec 30, 202493.2993.8393.0293.3193.31226,630
Dec 27, 202492.5493.2891.9992.6692.66281,343
Dec 24, 202492.9592.9991.7692.5492.54159,672
Dec 23, 202491.1192.2590.9291.7691.76611,283
Dec 20, 202490.5691.6090.0090.8990.89608,782
Dec 19, 202490.8591.7490.6390.9790.97297,749
Dec 18, 202493.0093.3591.0693.0393.031,695,890
Dec 17, 202488.2191.8587.5088.7288.72704,080
Dec 16, 202488.9089.3588.5188.8088.801,533,891
Dec 13, 202490.4590.6989.0589.6189.61266,127
Dec 12, 202491.1891.2790.3490.6390.633,903,839
Dec 11, 202491.3192.0491.0091.6691.663,467,489
Dec 10, 202491.0092.3891.4792.1492.14496,633
Dec 9, 202492.5492.3191.4691.5091.50196,923
Dec 6, 202491.1092.3191.4092.1092.10598,858
Dec 5, 202491.9492.5091.1491.4191.41490,798
Dec 4, 202491.9291.7090.9391.2891.28476,968
Dec 3, 202491.3992.2791.4091.7691.76130,522
Dec 2, 202491.4692.0591.0091.4791.47870,813
Nov 29, 202491.2992.2691.1291.9091.90468,718
Nov 28, 202492.2992.6792.0292.2592.2592,796
Nov 27, 202491.7592.4091.3991.8691.861,173,972
Nov 26, 202492.5792.7791.6492.5692.56909,247
Nov 25, 202492.8793.4592.3592.6592.65936,098
Nov 22, 202491.7693.2391.6091.9791.971,603,268
Nov 21, 202490.4191.0190.2290.6890.68724,763
Nov 20, 202491.5791.7490.7491.1691.16472,521
Nov 19, 202492.0092.2890.5591.0491.04904,416
Nov 18, 202491.4091.5990.8391.1391.13295,669
Nov 15, 202491.5091.9590.1990.3590.35269,711
Nov 14, 202493.5094.4093.2293.7493.743,906,371
Nov 13, 202494.3694.8393.3194.5594.55185,183
Nov 12, 202495.0095.3294.5095.1595.15216,100
Nov 11, 202496.5996.2595.5095.8495.84124,702
Nov 8, 202495.9996.4095.5795.9495.94116,640
Nov 7, 202495.4395.9795.1495.4695.46156,546
Nov 6, 202496.9097.9194.9296.3496.34792,880
Nov 5, 202498.0198.0896.2697.0797.072,523,331
Nov 4, 202498.3999.1197.6298.9598.9581,717
Nov 1, 202497.5099.0197.4898.7398.73604,830
Oct 31, 202498.4498.6196.7497.6697.66121,905
Oct 30, 202499.3199.6398.4998.9898.98242,709
Oct 29, 2024100.98101.90100.00100.06100.061,067,021
Oct 28, 2024101.07101.3299.79100.34100.3479,129
Oct 25, 2024100.00100.4098.5099.1999.19739,624
Oct 24, 202497.9298.8897.6098.5298.523,504,500
Oct 23, 202498.4299.2198.5398.8798.873,426,900
Oct 22, 202498.9599.1897.5098.2998.29356,643
Oct 21, 2024100.02100.7899.73100.03100.03194,296
Oct 18, 2024100.10100.8299.88100.44100.44328,672
Oct 17, 2024100.12101.1699.86100.34100.34817,890
Oct 16, 2024100.67101.42100.16100.40100.40290,914
Oct 15, 2024101.45101.6698.8299.7099.70958,588
Oct 14, 202499.81101.78100.42101.28101.281,061,238
Oct 11, 2024100.46100.7099.99100.34100.34222,876
Oct 10, 2024101.21101.89100.48101.48101.481,531,108
Oct 9, 2024100.14101.16100.16100.49100.49415,993
Oct 8, 2024100.00100.74100.12100.42100.421,270,012
Oct 7, 2024100.67100.9898.6699.7999.79129,191
Oct 4, 2024100.80102.12100.54101.75101.75321,989
Oct 3, 2024101.92102.2699.88101.08101.08737,387
Oct 2, 2024103.65103.94101.82102.70102.70320,138
Oct 1, 2024103.40104.44102.68103.66103.66851,823
Sep 30, 2024101.60103.88102.84103.56103.5691,490
Sep 27, 2024101.93104.42101.48101.89101.89187,052
Sep 26, 2024102.29102.80101.64102.56102.5689,163
Sep 25, 2024101.62103.62102.00102.57102.57174,206
Sep 24, 2024104.00104.00102.80103.08103.08109,660
Sep 23, 2024103.28104.04103.14103.26103.26785,553
Sep 20, 2024104.88104.92103.28103.99103.99566,763
Sep 19, 2024106.01104.72103.52103.88103.88840,374
Sep 18, 2024102.00103.24102.50102.99102.991,616,269
Sep 17, 2024105.00104.18102.82103.40103.40243,950
Sep 16, 2024101.10103.76102.88103.34103.34430,210
Sep 13, 2024100.50103.40101.74102.98102.98888,416
Sep 12, 2024104.00104.56102.66103.60103.60186,563
Sep 11, 2024104.65105.56104.50104.72104.72194,902
Sep 10, 2024104.65105.86104.94105.38105.38100,013
Sep 9, 2024104.55106.06104.50105.39105.39522,044
Sep 6, 2024104.34105.70104.32105.33105.33911,231
Sep 5, 2024105.10106.14104.92105.70105.70432,218
Sep 4, 2024102.00105.66103.68104.86104.86389,295
Sep 3, 2024104.18104.98103.78104.53104.53216,681
Sep 2, 2024102.99105.66102.98104.45104.45164,239
Aug 30, 2024101.72102.18101.10101.63101.63111,227
Aug 29, 2024100.98101.62100.52101.40101.40143,386
Aug 28, 2024100.67101.28100.68100.77100.772,020,106
Aug 27, 2024100.96101.16100.64100.96100.962,089,916
Aug 23, 202499.51100.4899.33100.16100.163,848,104
Aug 22, 202497.1499.5398.7899.2299.2292,249
Aug 21, 202498.0099.2198.1898.8598.85400,153
Aug 20, 202498.5898.8698.2198.4498.44114,742
Aug 19, 202498.0098.7697.7098.0398.03677,714
Aug 16, 202498.0098.7198.0298.5798.57328,248
Aug 15, 202497.7598.0397.1297.5897.5856,867
Aug 14, 202496.2897.6696.3096.7996.792,441,743
Aug 13, 202496.1197.2195.5296.8296.8272,907
Aug 12, 202496.1096.3487.0295.7895.782,417,225
Aug 9, 202495.2996.4395.0695.3795.37543,270
Aug 8, 202495.6095.6394.3594.6094.60138,420
Aug 7, 202492.2195.2593.1893.7493.74144,572
Aug 6, 202490.8393.4092.1892.6792.67312,371
Aug 5, 202495.6996.5393.8594.5394.531,403,752
Aug 2, 202495.3198.2495.3296.5996.59170,873
Aug 1, 202494.0595.1894.0694.6194.61220,825
Jul 31, 202495.0195.6894.4795.3295.32272,425
Jul 30, 202495.7996.8295.2595.9095.90555,524
Jul 29, 202496.4396.8687.0296.0496.04709,143
Jul 26, 202496.2997.5095.5296.4096.40224,965
Jul 25, 202495.6298.1295.7797.7597.753,899,782
Jul 24, 202492.0293.6091.3992.1792.17208,080
Jul 23, 202492.5793.6092.5293.2993.2974,905
Jul 22, 202493.2794.3192.8693.5093.50878,724
Jul 19, 202492.0692.7091.3892.0492.04591,820
Jul 18, 202491.6293.0791.4692.3992.3966,565
Jul 17, 202491.5792.4890.7791.6191.61152,456
Jul 16, 202490.5892.9991.4492.0792.07618,141
Jul 15, 202493.8994.9792.4392.6592.65463,158
Jul 12, 202494.8094.9093.2494.5094.50110,507
Jul 11, 202493.0894.7892.9893.9093.90232,876
Jul 10, 202492.2993.6891.4792.8992.89197,974
Jul 9, 202492.4093.0490.3992.1492.141,071,675
Jul 8, 202490.0092.8690.4392.3392.331,178,906
Jul 5, 202491.3291.8990.4591.1091.10317,294
Jul 4, 202489.2091.0689.6890.5390.531,003,512
Jul 3, 202490.7691.7989.7890.5890.58255,410
Jul 2, 202491.8192.4190.4491.0291.02207,682
Jul 1, 202491.1192.2989.4091.5091.503,218,056
Jun 28, 202490.1390.7589.3290.0690.06844,415
Jun 27, 202491.0091.3489.4690.1290.1279,061
Jun 26, 202492.0093.0290.3190.9690.962,788,032
Jun 25, 202490.7591.2689.8190.7890.781,689,610
Jun 24, 202487.9690.7187.4688.0488.041,127,558
Jun 21, 202487.6388.7087.1987.6287.62222,864
Jun 20, 202486.0088.1186.2987.6787.671,173,105
Jun 19, 202488.0088.2486.8287.7187.712,702,573
Jun 18, 202487.9388.6787.3788.3388.3398,794
Jun 17, 202486.7687.7385.9586.8586.853,136,679
Jun 14, 202488.1788.3386.4387.9787.97849,363
Jun 13, 202489.0089.5187.3687.9487.94325,660
Jun 12, 202490.0790.6288.9689.5089.501,820,700
Jun 11, 202491.0091.7289.5089.8989.89347,573
Jun 10, 202490.0091.6889.1889.7489.74455,160
Jun 7, 202490.9191.2389.6990.0090.004,213,484
Jun 6, 202490.4091.2489.7090.8890.88129,692
Jun 5, 202490.4691.4589.7290.7690.76377,801
Jun 4, 202490.0791.4189.8991.2191.211,819,002
Jun 3, 202489.6690.4288.1190.1190.11120,512
May 31, 202488.4489.7887.8688.7688.76463,756
May 30, 202488.2188.7387.1888.2188.211,477,541
May 29, 202488.5089.1287.0687.5787.57570,272
May 28, 202491.0090.4788.5389.0489.04197,832
May 24, 202491.3990.7189.4589.6489.642,815,287
May 23, 202491.6592.2390.1690.9190.911,223,426
May 22, 202490.1090.8589.4689.9589.959,534,403
May 21, 202489.5790.1988.5590.0090.008,956,646
May 20, 202489.0090.1588.6389.2789.276,811,929
May 17, 202490.3290.4089.0589.6489.644,233,035
May 16, 202488.8091.1189.7590.3490.349,624,770
May 15, 202491.2592.2590.4790.5690.56366,924
May 14, 202492.6993.2790.5091.8891.883,562,990
May 13, 2024 3.76 Dividend
May 13, 202491.4493.1790.0291.7791.77167,388
May 10, 202492.6894.4792.6294.3090.54205,712
May 9, 202492.5093.6491.9092.1788.49172,756
May 8, 202492.2593.7292.2393.0889.37729,606
May 7, 202489.3091.9690.4791.4187.762,257,582
May 3, 202490.4592.4691.1291.2587.61358,760
May 2, 202494.0094.5791.3591.8488.18936,776