Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Sogeclair SA (2U0.F)

Compare
22.60
-0.90
(-3.83%)
At close: March 14 at 8:07:14 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202522.6022.6022.6022.6022.60-
Mar 13, 202522.7023.5022.7023.5023.5080
Mar 12, 202522.7022.7022.7022.7022.70-
Mar 11, 202522.8022.8022.8022.8022.80-
Mar 10, 202522.6022.6022.6022.6022.60-
Mar 7, 202522.7023.4022.7023.4023.40100
Mar 6, 202522.9022.9022.9022.9022.90-
Mar 5, 202522.6022.6022.6022.6022.60-
Mar 4, 202520.5020.5020.5020.5020.50-
Mar 3, 202519.6521.4019.6521.4021.40100
Feb 28, 202519.8019.8019.8019.8019.80-
Feb 27, 202519.8019.8019.8019.8019.80-
Feb 26, 202519.7519.7519.7519.7519.75-
Feb 25, 202519.4519.4519.4519.4519.45-
Feb 24, 202519.3519.3519.3519.3519.35-
Feb 21, 202518.5018.5018.5018.5018.50-
Feb 20, 202518.4518.4518.4518.4518.45-
Feb 19, 202518.2518.2518.2518.2518.25-
Feb 18, 202518.1518.1518.1518.1518.15-
Feb 17, 202518.2518.9018.2518.8518.8514
Feb 14, 202518.0518.0518.0518.0518.05-
Feb 13, 202517.8517.8517.8517.8517.85-
Feb 12, 202517.8018.5517.8018.5518.551
Feb 11, 202518.0018.6518.0018.6518.6513
Feb 10, 202518.2519.1518.2519.1519.1511
Feb 7, 202518.3018.3018.3018.3018.30-
Feb 6, 202518.3518.3518.3518.3518.35-
Feb 5, 202518.3018.3018.3018.3018.30-
Feb 4, 202518.3018.3018.3018.3018.30-
Feb 3, 202518.1519.1518.1519.1519.1514
Jan 31, 202518.1018.1018.1018.1018.10-
Jan 30, 202517.7017.7017.7017.7017.70-
Jan 29, 202517.0017.0017.0017.0017.00-
Jan 28, 202517.1017.9017.1017.9017.901
Jan 27, 202517.4518.1517.4518.1518.15132
Jan 24, 202517.9517.9517.9517.9517.95-
Jan 23, 202518.2018.2018.2018.2018.20-
Jan 22, 202518.6018.6018.6018.6018.60-
Jan 21, 202518.8518.8518.8518.8518.85-
Jan 20, 202518.8518.8518.8518.8518.85-
Jan 17, 202518.9018.9018.9018.9018.90-
Jan 16, 202519.0519.0519.0519.0519.05-
Jan 15, 202519.1519.1519.1519.1519.15-
Jan 14, 202518.9018.9018.9018.9018.90-
Jan 13, 202518.7518.7518.7518.7518.75-
Jan 10, 202519.0019.0019.0019.0019.00-
Jan 9, 202519.0019.0019.0019.0019.00-
Jan 8, 202519.3019.3019.3019.3019.30-
Jan 7, 202519.1520.1019.1520.1020.1011
Jan 6, 202519.4519.4519.4519.4519.45-
Jan 3, 202518.3520.3018.3520.3020.3012
Jan 2, 202517.1017.1017.1017.1017.10-
Dec 30, 202417.2017.2017.2017.2017.20-
Dec 27, 202417.2017.2017.2017.2017.20-
Dec 23, 202417.5017.5017.4017.4017.403
Dec 20, 202417.5517.5517.5517.5517.55-
Dec 19, 202417.7017.7017.7017.7017.70-
Dec 18, 202418.0018.0018.0018.0018.00-
Dec 17, 202417.8017.8017.8017.8017.80-
Dec 16, 202417.8517.8517.8517.8517.85-
Dec 13, 202418.2518.2518.2518.2518.25-
Dec 12, 202418.7018.7018.7018.7018.70-
Dec 11, 202418.1518.1518.1518.1518.15-
Dec 10, 202417.2017.2017.2017.2017.20-
Dec 9, 202417.1517.1517.1517.1517.15-
Dec 6, 202417.0517.0517.0517.0517.05-
Dec 5, 202417.0517.0517.0517.0517.05-
Dec 4, 202417.5017.5017.5017.5017.50-
Dec 3, 202417.4517.4517.4517.4517.45-
Dec 2, 202417.6517.6517.6517.6517.65-
Nov 29, 202417.4517.4517.4517.4517.45-
Nov 28, 202417.2517.2517.2517.2517.25-
Nov 27, 202417.7517.7517.7517.7517.75-
Nov 26, 202417.8017.8017.8017.8017.80-
Nov 25, 202417.7517.7517.7517.7517.75-
Nov 22, 202417.6017.6017.6017.6017.60-
Nov 21, 202417.5517.5517.5517.5517.55-
Nov 20, 202417.4517.4517.4517.4517.45-
Nov 19, 202417.3517.3517.3517.3517.35-
Nov 18, 202417.3018.2517.3018.2518.2520
Nov 15, 202417.2517.2517.2517.2517.25-
Nov 14, 202417.3517.3517.3517.3517.35-
Nov 13, 202417.6017.6017.6017.6017.60-
Nov 12, 202417.6517.6517.6517.6517.65-
Nov 11, 202417.7517.7517.7517.7517.75-
Nov 8, 202417.8517.8517.8517.8517.85-
Nov 7, 202417.8517.8517.8517.8517.85-
Nov 6, 202416.8016.8016.8016.8016.80-
Nov 5, 202417.0017.0017.0017.0017.00-
Nov 4, 202416.9016.9016.9016.9016.90-
Nov 1, 202416.7516.7516.7516.7516.75-
Oct 31, 202416.8016.8016.8016.8016.80-
Oct 30, 202416.7016.7016.7016.7016.70-
Oct 29, 202416.7016.7016.7016.7016.70-
Oct 28, 202416.6516.6516.6516.6516.65-
Oct 25, 202416.7016.7016.7016.7016.70-
Oct 24, 202416.8516.8516.8516.8516.85-
Oct 23, 202416.7516.7516.7516.7516.75-
Oct 22, 202417.1017.1017.1017.1017.10-
Oct 21, 202417.0517.0517.0517.0517.05-
Oct 18, 202417.4517.4517.4517.4517.45-
Oct 17, 202417.0517.0517.0517.0517.05-
Oct 16, 202416.9016.9016.9016.9016.90-
Oct 15, 202416.8516.8516.8516.8516.85-
Oct 14, 202416.7516.7516.7516.7516.75-
Oct 11, 202417.0517.0517.0517.0517.05-
Oct 10, 202416.9516.9516.9516.9516.95-
Oct 9, 202417.3017.3017.3017.3017.30-
Oct 8, 202416.8516.8516.8516.8516.85-
Oct 7, 202417.0517.0517.0517.0517.05-
Oct 4, 202417.3017.3017.3017.3017.30-
Oct 3, 202417.5517.5517.5517.5517.55-
Oct 2, 202418.0518.0518.0518.0518.05-
Oct 1, 202419.0519.0519.0519.0519.05-
Sep 30, 202419.5519.5519.5519.5519.55-
Sep 27, 202419.1019.1019.1019.1019.10-
Sep 26, 202418.5018.5018.5018.5018.50-
Sep 25, 202418.4018.4018.4018.4018.40-
Sep 24, 202418.1518.1518.1518.1518.15-
Sep 23, 202418.3018.3018.3018.3018.30-
Sep 20, 202418.4518.4518.4518.4518.45-
Sep 19, 202418.8018.8018.8018.8018.80-
Sep 18, 202418.8018.8018.8018.8018.80-
Sep 17, 202418.7018.7018.7018.7018.70-
Sep 16, 202419.3519.3519.3519.3519.35-
Sep 13, 202420.1020.1020.1020.1020.10-
Sep 12, 202420.2020.2020.2020.2020.20-
Sep 11, 202420.1020.1020.1020.1020.10-
Sep 10, 202419.9519.9519.9519.9519.95-
Sep 9, 202419.3519.3519.3519.3519.35-
Sep 6, 202420.1020.1020.1020.1020.10-
Sep 5, 202422.0022.0022.0022.0022.00-
Sep 4, 202422.3022.3022.3022.3022.30-
Sep 3, 202422.3022.3022.3022.3022.30-
Sep 2, 202422.3022.3022.3022.3022.30-
Aug 30, 202422.1022.1022.1022.1022.10-
Aug 29, 202421.9021.9021.9021.9021.90-
Aug 28, 202422.1022.1022.1022.1022.10-
Aug 27, 202422.6022.6022.6022.6022.60-
Aug 26, 202422.5022.5022.5022.5022.50-
Aug 23, 202422.5022.5022.5022.5022.50-
Aug 22, 202422.4022.4022.4022.4022.40-
Aug 21, 202422.0022.0022.0022.0022.00-
Aug 20, 202422.3022.3022.3022.3022.30-
Aug 19, 202422.3022.3022.3022.3022.30-
Aug 16, 202421.8021.8021.8021.8021.80-
Aug 15, 202421.7021.7021.7021.7021.70-
Aug 14, 202421.2021.2021.2021.2021.20-
Aug 13, 202421.8021.8021.8021.8021.80-
Aug 12, 202421.4021.4021.4021.4021.40-
Aug 9, 202420.8020.8020.8020.8020.80-
Aug 8, 202422.1022.1022.1022.1022.10-
Aug 7, 202421.7021.7021.7021.7021.70-
Aug 6, 202421.7021.7021.7021.7021.70-
Aug 5, 202422.0022.0022.0022.0022.00-
Aug 2, 202423.1023.1023.1023.1023.10-
Aug 1, 202422.8022.8022.8022.8022.80-
Jul 31, 202422.6022.6022.6022.6022.60-
Jul 30, 202422.4022.6022.4022.6022.60100
Jul 29, 202422.8022.8022.8022.8022.80-
Jul 26, 202423.0023.0023.0023.0023.00-
Jul 25, 202423.2023.9023.2023.9023.90100
Jul 24, 202423.0023.0023.0023.0023.00-
Jul 23, 202423.3023.3023.3023.3023.30-
Jul 22, 202423.8023.8023.8023.8023.80-
Jul 19, 202424.2024.2024.2024.2024.20-
Jul 18, 202424.0024.0024.0024.0024.00-
Jul 17, 202423.5023.5023.5023.5023.50-
Jul 16, 202423.8023.8023.8023.8023.80-
Jul 15, 202422.5022.5022.5022.5022.50-
Jul 12, 202421.9021.9021.9021.9021.90-
Jul 11, 202421.0021.0021.0021.0021.00-
Jul 10, 202419.9519.9519.9519.9519.95-
Jul 9, 202420.1020.1020.1020.1020.10-
Jul 8, 202420.1020.1020.1020.1020.10-
Jul 5, 202419.9519.9519.9519.9519.95-
Jul 4, 202419.5519.5519.5519.5519.55-
Jul 3, 202419.4519.4519.4519.4519.45-
Jul 2, 202419.3519.3519.3519.3519.35-
Jul 1, 202418.7018.7018.7018.7018.70-
Jun 28, 202419.1519.1519.1519.1519.15-
Jun 27, 202419.7519.7519.7519.7519.75-
Jun 26, 202420.1020.1020.1020.1020.10-
Jun 25, 202420.2020.2020.2020.2020.20-
Jun 24, 202420.3020.3020.3020.3020.30-
Jun 21, 202421.0021.0021.0021.0021.00-
Jun 20, 202420.4020.4020.4020.4020.40-
Jun 19, 202419.7519.7519.7519.7519.75-
Jun 18, 202418.0018.0018.0018.0018.00-
Jun 17, 202418.3518.3518.3518.3518.35-
Jun 14, 202420.7020.7020.7020.7020.70-
Jun 13, 202421.6021.6021.6021.6021.60-
Jun 12, 202421.7021.7021.7021.7021.70-
Jun 11, 202422.7022.7022.7022.7022.70-
Jun 10, 202422.7022.7022.7022.7022.70-
Jun 7, 202422.7022.7022.7022.7022.70-
Jun 6, 202422.8022.8022.8022.8022.80-
Jun 5, 202422.8022.8022.8022.8022.80-
Jun 4, 202422.7022.7022.7022.7022.70-
Jun 3, 202422.8022.8022.8022.8022.80-
May 31, 202422.8022.8022.8022.8022.80-
May 30, 202423.1023.1023.1023.1023.10-
May 29, 202423.2023.2023.2023.2023.20-
May 28, 202423.3023.3023.3023.3023.30-
May 27, 202423.2023.2023.2023.2023.20-
May 24, 202423.2023.2023.2023.2023.20-
May 23, 202423.4023.4023.4023.4023.40-
May 22, 202423.9023.9023.9023.9023.90-
May 21, 202423.8023.8023.8023.8023.80-
May 20, 202423.7023.7023.7023.7023.70-
May 17, 202423.5023.5023.5023.5023.50-
May 16, 2024 0.94 Dividend
May 16, 202423.6023.6023.6023.6023.60-
May 15, 202423.7023.7023.7023.7022.76-
May 14, 202423.7023.7023.7023.7022.76-
May 13, 202423.1023.1023.1023.1022.18-
May 10, 202423.5023.5023.5023.5022.57-
May 9, 202423.3023.3023.3023.3022.38-
May 8, 202423.2023.2023.2023.2022.28-
May 7, 202422.9022.9022.9022.9021.99-
May 6, 202422.9022.9022.9022.9021.99-
May 3, 202423.0023.0023.0023.0022.09-
May 2, 202421.7021.7021.7021.7020.84-
Apr 30, 202421.5021.5021.5021.5020.65-
Apr 29, 202421.3021.3021.3021.3020.46-
Apr 26, 202421.3021.3021.3021.3020.46-
Apr 25, 202421.2021.2021.2021.2020.36-
Apr 24, 202421.3021.3021.3021.3020.46-
Apr 23, 202421.2021.2021.2021.2020.36-
Apr 22, 202421.2021.2021.2021.2020.36-
Apr 19, 202420.8020.8020.8020.8019.98-
Apr 18, 202421.3021.3021.3021.3020.46-
Apr 17, 202421.3021.3021.3021.3020.46-
Apr 16, 202421.1021.1021.1021.1020.26-
Apr 15, 202421.3021.3021.3021.3020.46-
Apr 12, 202421.0021.0021.0021.0020.17-
Apr 11, 202421.3021.3021.3021.3020.46-
Apr 10, 202421.4021.4021.4021.4020.55-
Apr 9, 202421.1021.1021.1021.1020.26-
Apr 8, 202421.0021.0021.0021.0020.17-
Apr 5, 202421.1021.1021.1021.1020.26-
Apr 4, 202421.3021.3021.3021.3020.46-
Apr 3, 202421.4021.4021.4021.4020.55-
Apr 2, 202421.1021.1021.1021.1020.26-
Mar 28, 202421.1021.1021.1021.1020.26-
Mar 27, 202421.1021.1021.1021.1020.26-
Mar 26, 202421.1021.1021.1021.1020.26-
Mar 25, 202420.9020.9020.9020.9020.07-
Mar 22, 202421.4021.4021.4021.4020.55-
Mar 21, 202421.7021.7021.7021.7020.84-
Mar 20, 202421.5021.5021.5021.5020.65-
Mar 19, 202421.3021.3021.3021.3020.46-
Mar 18, 202420.9020.9020.9020.9020.07-
Mar 15, 202421.0021.0021.0021.0020.17-
Mar 14, 202421.3021.3021.3021.3020.46-

Related Tickers

MKC0.F AAC Clyde Space AB (publ)
7.08
-1.12%
 
2G3.MU Groupe Gorge SA
32.85
+2.66%
 
OHB.F OHB SE
73.00
+7.67%
 
186A.T ASTROSCALE HOLDINGS INC
821.00
+1.86%
 
OHB.DE OHB SE
73.40
+2.51%
 
QQl.XC
 
CMN1.F Chemring Group PLC
5.05
+11.23%
 
AAC.ST AAC Clyde Space AB (publ)
79.40
+0.76%
 
ALTD.PA Tonner Drones S.A.
0.0234
-14.60%
 
4X0.DE Steyr Motors AG
90.00
+68.22%