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

Munich - Delayed Quote EUR

Sogefi SpA (GEF.MU)

2.0200
+0.0100
+(0.50%)
At close: April 30 at 8:04:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.02002.02002.02002.02002.0200-
Apr 29, 20252.01002.01002.01002.01002.0100-
Apr 28, 20252.01002.01002.01002.01002.0100-
Apr 25, 20251.84401.84401.84401.84401.8440-
Apr 24, 20251.81001.81001.81001.81001.8100-
Apr 23, 20251.79601.79601.79601.79601.7960-
Apr 22, 20251.79601.79601.79601.79601.7960-
Apr 17, 20251.79601.79601.79601.79601.7960-
Apr 16, 20251.77601.77601.77601.77601.7760-
Apr 15, 20251.76401.76401.76401.76401.7640-
Apr 14, 20251.78001.78001.78001.78001.7800-
Apr 11, 20251.78001.78001.78001.78001.7800-
Apr 10, 20251.85601.85601.85601.85601.8560-
Apr 9, 20251.70801.70801.70801.70801.7080-
Apr 8, 20251.70601.70601.70601.70601.7060-
Apr 7, 20251.67801.67801.65801.65801.6580350
Apr 4, 20251.77201.77201.77201.77201.7720-
Apr 3, 20251.80801.80801.80801.80801.8080-
Apr 2, 20251.84401.84401.84401.84401.8440-
Apr 1, 20251.84601.84601.84601.84601.8460-
Mar 31, 20251.87801.87801.87801.87801.8780-
Mar 28, 20251.89401.89401.89401.89401.8940-
Mar 27, 20251.89401.89401.89401.89401.8940-
Mar 26, 20251.89401.89401.89401.89401.8940-
Mar 25, 20251.89401.89401.89401.89401.8940-
Mar 24, 20251.89401.89401.89401.89401.8940-
Mar 21, 20251.89401.89401.89401.89401.8940-
Mar 20, 20251.89401.89401.89401.89401.8940-
Mar 19, 20251.88001.88001.88001.88001.8800-
Mar 18, 20251.87801.87801.87801.87801.8780-
Mar 17, 20251.82801.82801.82801.82801.8280-
Mar 14, 20251.81001.81001.81001.81001.8100-
Mar 13, 20251.81001.81001.81001.81001.8100-
Mar 12, 20251.83201.83201.81001.81001.81001,000
Mar 11, 20251.83201.83201.83201.83201.8320-
Mar 10, 20251.84801.84801.84801.84801.8480-
Mar 7, 20251.90401.90401.90401.90401.9040-
Mar 6, 20251.93001.93001.93001.93001.9300-
Mar 5, 20251.97001.97001.97001.97001.9700-
Mar 4, 20252.11502.11502.11502.11502.1150-
Mar 3, 20252.11502.11502.11502.11502.1150-
Feb 28, 20252.36002.36002.36002.36002.3600-
Feb 27, 20252.36002.36002.36002.36002.3600-
Feb 26, 20252.35002.35002.35002.35002.3500-
Feb 25, 20252.35002.35002.35002.35002.3500-
Feb 24, 20252.35002.35002.35002.35002.3500-
Feb 21, 20252.34502.34502.34502.34502.3450-
Feb 20, 20252.35002.35002.35002.35002.3500-
Feb 19, 20252.32002.32002.32002.32002.3200-
Feb 18, 20252.25002.25002.25002.25002.2500-
Feb 17, 20252.12502.12502.12502.12502.1250-
Feb 14, 20252.07002.07002.07002.07002.0700-
Feb 13, 20251.97601.97601.97601.97601.9760-
Feb 12, 20251.97601.97601.97601.97601.9760-
Feb 11, 20251.97601.97601.97601.97601.9760-
Feb 10, 20251.97601.97601.97601.97601.9760-
Feb 7, 20251.97601.97601.97601.97601.9760-
Feb 6, 20251.97601.97601.97601.97601.9760-
Feb 5, 20251.97601.97601.97601.97601.9760-
Feb 4, 20251.95601.95601.95601.95601.9560-
Feb 3, 20251.95601.95601.95601.95601.9560-
Jan 31, 20251.95601.95601.95601.95601.9560-
Jan 30, 20251.92601.92601.92601.92601.9260-
Jan 29, 20251.92601.92601.92601.92601.9260-
Jan 28, 20251.92601.92601.92601.92601.9260-
Jan 27, 20251.92601.92601.92601.92601.9260-
Jan 24, 20251.92601.92601.92601.92601.9260-
Jan 23, 20251.92601.92601.92601.92601.9260-
Jan 22, 20251.92601.92601.92601.92601.9260-
Jan 21, 20251.92601.92601.92601.92601.9260-
Jan 20, 20251.92601.92601.92601.92601.9260-
Jan 17, 20251.92601.92601.92601.92601.9260-
Jan 16, 20251.92601.92601.92601.92601.9260-
Jan 15, 20251.98001.98001.98001.98001.9800-
Jan 14, 20251.99401.99401.99401.99401.9940-
Jan 13, 20251.99401.99401.99401.99401.9940-
Jan 10, 20252.00002.00002.00002.00002.0000-
Jan 9, 20252.00002.00002.00002.00002.0000-
Jan 8, 20252.00002.00002.00002.00002.0000-
Jan 7, 20252.00002.00002.00002.00002.0000-
Jan 6, 20252.00002.00002.00002.00002.0000-
Jan 3, 20251.99601.99601.99601.99601.9960-
Jan 2, 20251.98601.98601.98601.98601.9860-
Dec 30, 20241.97001.97001.97001.97001.9700-
Dec 27, 20241.97001.97001.97001.97001.9700-
Dec 23, 20242.00002.00002.00002.00002.0000-
Dec 20, 20242.00002.00002.00002.00002.0000-
Dec 19, 20242.01002.01002.01002.01002.0100-
Dec 18, 20242.02502.02502.02502.02502.0250-
Dec 17, 20242.02502.02502.02502.02502.0250-
Dec 16, 20242.02502.02502.02502.02502.0250-
Dec 13, 20242.04002.04002.04002.04002.0400-
Dec 12, 20242.04002.04002.04002.04002.0400-
Dec 11, 20242.04002.04002.04002.04002.0400-
Dec 10, 20242.03002.03002.03002.03002.0300-
Dec 9, 20241.97201.97201.97201.97201.9720-
Dec 6, 20241.97201.97201.97201.97201.9720-
Dec 5, 20241.97201.97201.97201.97201.9720-
Dec 4, 20241.97201.97201.97201.97201.9720-
Dec 3, 20241.97201.97201.97201.97201.9720-
Dec 2, 20241.97201.97201.97201.97201.9720-
Nov 29, 20241.97201.97201.97201.97201.9720-
Nov 28, 20241.97201.97201.97201.97201.9720-
Nov 27, 20241.97201.97201.97201.97201.9720-
Nov 26, 20241.99001.99001.99001.99001.9900-
Nov 25, 20241.99001.99001.99001.99001.9900-
Nov 22, 20241.99001.99001.99001.99001.9900-
Nov 21, 20241.99001.99001.99001.99001.9900-
Nov 20, 20241.99001.99001.99001.99001.9900-
Nov 19, 20241.99001.99001.99001.99001.9900-
Nov 18, 20241.99001.99001.99001.99001.9900-
Nov 15, 20241.99001.99001.99001.99001.9900-
Nov 14, 20241.99001.99001.99001.99001.9900-
Nov 13, 20242.01002.01002.01002.01002.0100-
Nov 12, 20242.01002.01002.01002.01002.0100-
Nov 11, 20241.99201.99201.99201.99201.9920-
Nov 8, 20241.99201.99201.99201.99201.9920-
Nov 7, 20241.99201.99201.99201.99201.9920-
Nov 6, 20241.97001.97001.97001.97001.9700-
Nov 5, 20241.91601.91601.91601.91601.9160-
Nov 4, 20241.95401.95401.95401.95401.9540-
Nov 1, 20241.95401.95401.95401.95401.9540-
Oct 31, 20241.99601.99601.99601.99601.9960-
Oct 30, 20242.07002.07002.07002.07002.0700-
Oct 29, 20242.11002.11002.11002.11002.1100-
Oct 28, 20242.11502.11502.11502.11502.1150-
Oct 25, 20242.06002.06002.06002.06002.0600-
Oct 24, 20242.11502.11502.11502.11502.1150-
Oct 23, 20242.07502.07502.07502.07502.0750-
Oct 22, 20242.06502.06502.06502.06502.0650-
Oct 21, 20242.03002.05002.03002.05002.0500500
Oct 18, 20241.98401.98401.98401.98401.9840-
Oct 17, 20241.99801.99801.99801.99801.9980-
Oct 16, 20241.96801.96801.96801.96801.9680-
Oct 15, 20241.99801.99801.99801.99801.9980-
Oct 14, 20241.94801.94801.94801.94801.9480-
Oct 11, 20241.94801.94801.94801.94801.9480-
Oct 10, 20241.94801.94801.94801.94801.9480-
Oct 9, 20241.94001.94001.94001.94001.9400-
Oct 8, 20241.93201.93201.93201.93201.9320-
Oct 7, 20241.97201.97201.97201.97201.9720-
Oct 4, 20241.96001.96001.96001.96001.9600-
Oct 3, 20241.96801.96801.96801.96801.9680-
Oct 2, 20242.00002.00002.00002.00002.0000-
Oct 1, 20242.00002.00002.00002.00002.0000-
Sep 30, 20242.03502.03502.03502.03502.0350-
Sep 27, 20242.01502.01502.01502.01502.0150-
Sep 26, 20241.93201.93201.93201.93201.9320-
Sep 25, 20241.93201.93201.93201.93201.9320-
Sep 24, 20241.94001.94001.94001.94001.9400-
Sep 23, 20241.94001.94001.94001.94001.9400-
Sep 20, 20241.94001.94001.94001.94001.9400-
Sep 19, 20241.94001.94001.94001.94001.9400-
Sep 18, 20241.91401.91401.91401.91401.9140-
Sep 17, 20241.90801.90801.90801.90801.9080-
Sep 16, 20241.90801.90801.90801.90801.9080-
Sep 13, 20241.89801.89801.89801.89801.8980-
Sep 12, 20241.92401.92401.92401.92401.9240-
Sep 11, 20241.97001.97001.92401.92401.9240100
Sep 10, 20242.04002.04002.04002.04002.0400-
Sep 9, 20242.04002.04002.04002.04002.0400-
Sep 6, 20242.05502.05502.05502.05502.0550-
Sep 5, 20242.06002.06002.06002.06002.0600-
Sep 4, 20242.06002.06002.06002.06002.0600-
Sep 3, 20242.14502.14502.14502.14502.1450-
Sep 2, 20242.15002.15002.15002.15002.1500-
Aug 30, 20242.13502.13502.13502.13502.1350-
Aug 29, 20242.14502.14502.14502.14502.1450-
Aug 28, 20242.14502.14502.14502.14502.1450-
Aug 27, 20242.04502.04502.04502.04502.0450-
Aug 26, 20242.02502.02502.02502.02502.0250-
Aug 23, 20241.99001.99001.99001.99001.9900-
Aug 22, 20241.98601.98601.98601.98601.986011,000
Aug 21, 20241.95601.95601.95601.95601.9560-
Aug 20, 20241.97601.97601.97601.97601.9760-
Aug 19, 20241.97601.97601.97601.97601.9760-
Aug 16, 20241.99801.99801.99801.99801.9980-
Aug 15, 20241.96201.96201.96201.96201.9620-
Aug 14, 20241.92601.92601.92601.92601.9260-
Aug 13, 20241.89201.89201.89201.89201.8920-
Aug 12, 20241.89201.89201.89201.89201.8920-
Aug 9, 20241.88601.88601.88601.88601.8860-
Aug 8, 20241.89001.89001.89001.89001.8900-
Aug 7, 20241.86201.86201.86201.86201.8620-
Aug 6, 20241.86201.86201.86201.86201.8620-
Aug 5, 20241.83601.83601.83601.83601.8360-
Aug 2, 20241.94201.94201.94201.94201.9420-
Aug 1, 20242.06002.06002.06002.06002.0600-
Jul 31, 20241.95001.95001.95001.95001.9500-
Jul 30, 20241.95001.95001.95001.95001.9500-
Jul 29, 20241.95001.95001.95001.95001.9500-
Jul 26, 20241.89001.89001.89001.89001.8900-
Jul 25, 20241.96001.96001.96001.96001.9600-
Jul 24, 20242.10502.10502.10502.10502.1050-
Jul 23, 20242.25502.25502.25502.25502.2550-
Jul 22, 2024 0.923 Dividend
Jul 22, 20242.25502.25502.25502.25502.2550-
Jul 19, 20243.18003.18003.18003.18002.2570-
Jul 18, 20243.18003.18003.18003.18002.2570-
Jul 17, 20243.25503.25503.25503.25502.3102-
Jul 16, 20243.29003.29003.29003.29002.3351-
Jul 15, 20243.30503.30503.30503.30502.3457-
Jul 12, 20243.32003.32003.32003.32002.3564-
Jul 11, 20243.32003.32003.32003.32002.3564-
Jul 10, 20243.32003.32003.32003.32002.3564-
Jul 9, 20243.36003.36003.36003.36002.3848-
Jul 8, 20243.36003.36003.36003.36002.3848-
Jul 5, 20243.37503.37503.37503.37502.3954-
Jul 4, 20243.35503.35503.35503.35502.3812-
Jul 3, 20243.34503.34503.34503.34502.3741-
Jul 2, 20243.36503.36503.36503.36502.3883-
Jul 1, 20243.20003.20003.20003.20002.2712-
Jun 28, 20243.13003.13003.13003.13002.2215-
Jun 27, 20243.19503.19503.19503.19502.2676-
Jun 26, 20243.25003.25003.25003.25002.3067-
Jun 25, 20243.33003.33003.33003.33002.3635-
Jun 24, 20243.39503.39503.39503.39502.4096-
Jun 21, 20243.39503.39503.39503.39502.4096-
Jun 20, 20243.38003.38003.38003.38002.3989-
Jun 19, 20242.99503.15002.99503.15002.23572,500
Jun 18, 20242.67002.67002.67002.67001.8950-
Jun 17, 20242.71502.71502.64002.64001.87372,500
Jun 14, 20242.83502.83502.83502.83502.0121-
Jun 13, 20242.92502.92502.92502.92502.0760-
Jun 12, 20242.91002.91002.91002.91002.0654-
Jun 11, 20242.90002.90002.90002.90002.0583-
Jun 10, 20242.90002.90002.90002.90002.0583-
Jun 7, 20242.90502.90502.90502.90502.0618-
Jun 6, 20242.90502.90502.90502.90502.0618-
Jun 5, 20242.93002.93002.93002.93002.0796-
Jun 4, 20242.97502.97502.97502.97502.1115-
Jun 3, 20242.94502.94502.94502.94502.0902-
May 31, 20242.94502.94502.94502.94502.0902-
May 30, 20242.94502.94502.94502.94502.0902-
May 29, 20242.94502.94502.94502.94502.0902-
May 28, 20242.94502.94502.94502.94502.0902-
May 27, 20242.85002.85002.85002.85002.0228-
May 24, 20242.74502.74502.74502.74501.9483-
May 23, 20242.75502.75502.75502.75501.9554-
May 22, 20242.76002.76002.76002.76001.9589-
May 21, 20242.76002.76002.76002.76001.9589-
May 20, 20242.75502.75502.75502.75501.9554-
May 17, 20242.71502.71502.71502.71501.9270-
May 16, 20242.72502.72502.72502.72501.9341-
May 15, 20242.73502.73502.73502.73501.9412-
May 14, 20242.73502.73502.73502.73501.9412-
May 13, 20242.73502.73502.73502.73501.9412-
May 10, 20242.85002.85002.85002.85002.0228-
May 9, 20242.98502.98502.98502.98502.1186-
May 8, 20242.98502.98502.98502.98502.1186-
May 7, 20242.66502.66502.66502.66501.8915-
May 6, 2024 0.2 Dividend
May 6, 20242.83502.83502.83502.83502.0121-
May 3, 20242.90002.90002.90002.90001.9163-
May 2, 20242.91502.91502.91502.91501.9262-
Apr 30, 20242.94002.94002.94002.94001.9428-