XETRA - Delayed Quote EUR

Compagnie de Saint-Gobain S.A. (GOB.DE)

Compare
83.56
-2.56
(-2.97%)
At close: January 10 at 5:35:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 85.80 85.80 83.56 83.56 83.56 145
Jan 9, 2025 86.12 86.12 86.12 86.12 86.12 18
Jan 8, 2025 84.98 84.98 84.92 84.92 84.92 26
Jan 7, 2025 86.64 86.64 85.44 85.44 85.44 400
Jan 6, 2025 84.86 86.52 84.38 86.52 86.52 67
Jan 3, 2025 85.68 85.68 83.72 83.72 83.72 601
Jan 2, 2025 86.36 86.36 85.58 85.58 85.58 32
Dec 30, 2024 85.88 86.38 85.88 85.92 85.92 201
Dec 27, 2024 86.18 86.18 86.18 86.18 86.18 -
Dec 23, 2024 84.92 85.42 84.92 85.32 85.32 125
Dec 20, 2024 84.18 85.24 83.72 85.16 85.16 826
Dec 19, 2024 85.90 86.00 85.76 85.76 85.76 2,371
Dec 18, 2024 87.70 88.12 87.70 88.12 88.12 130
Dec 17, 2024 87.52 87.52 87.04 87.04 87.04 3
Dec 16, 2024 88.62 89.64 88.16 89.64 89.64 286
Dec 13, 2024 88.50 88.50 88.50 88.50 88.50 6
Dec 12, 2024 89.48 89.48 89.10 89.10 89.10 5
Dec 11, 2024 89.42 89.42 89.42 89.42 89.42 -
Dec 10, 2024 90.90 90.90 90.90 90.90 90.90 -
Dec 9, 2024 90.22 90.90 89.84 90.90 90.90 542
Dec 6, 2024 88.74 89.82 88.74 89.82 89.82 2,825
Dec 5, 2024 87.62 87.82 87.62 87.80 87.80 1,155
Dec 4, 2024 86.50 86.72 86.06 86.06 86.06 706
Dec 3, 2024 85.24 85.82 85.24 85.82 85.82 1
Dec 2, 2024 84.98 85.26 83.96 84.06 84.06 738
Nov 29, 2024 86.42 86.56 86.42 86.56 86.56 14
Nov 28, 2024 85.16 85.16 85.16 85.16 85.16 -
Nov 27, 2024 84.80 85.18 84.68 85.16 85.16 641
Nov 26, 2024 86.96 87.52 86.66 86.66 86.66 133
Nov 25, 2024 88.78 88.78 87.50 87.78 87.78 325
Nov 22, 2024 87.70 87.70 87.58 87.58 87.58 2
Nov 21, 2024 87.92 87.92 87.92 87.92 87.92 -
Nov 20, 2024 88.50 88.50 87.50 87.50 87.50 14
Nov 19, 2024 90.30 90.30 90.30 90.30 90.30 75
Nov 18, 2024 90.28 90.28 90.28 90.28 90.28 6
Nov 15, 2024 89.40 89.40 89.40 89.40 89.40 -
Nov 14, 2024 88.22 89.40 88.00 89.40 89.40 163
Nov 13, 2024 86.48 87.96 86.40 87.96 87.96 491
Nov 12, 2024 88.36 88.36 88.02 88.02 88.02 130
Nov 11, 2024 87.80 89.32 87.80 89.32 89.32 114
Nov 8, 2024 87.28 87.28 87.28 87.28 87.28 -
Nov 7, 2024 84.60 86.48 84.50 85.88 85.88 420
Nov 6, 2024 86.36 86.70 85.34 85.34 85.34 1,017
Nov 5, 2024 83.78 84.48 83.70 84.22 84.22 1,130
Nov 4, 2024 84.32 84.32 83.20 83.42 83.42 195
Nov 1, 2024 83.26 83.26 83.26 83.26 83.26 26
Oct 31, 2024 83.18 83.18 83.18 83.18 83.18 -
Oct 30, 2024 83.18 83.80 83.08 83.68 83.68 484
Oct 29, 2024 83.50 83.50 82.24 82.24 82.24 67
Oct 28, 2024 83.24 83.24 83.24 83.24 83.24 -
Oct 25, 2024 82.14 82.14 82.14 82.14 82.14 -
Oct 24, 2024 81.80 81.80 81.80 81.80 81.80 -
Oct 23, 2024 82.62 82.62 81.90 81.90 81.90 78
Oct 22, 2024 83.82 83.82 83.82 83.82 83.82 -
Oct 21, 2024 84.54 84.54 83.82 83.82 83.82 190
Oct 18, 2024 84.48 84.48 84.48 84.48 84.48 -
Oct 17, 2024 84.40 85.00 84.40 84.68 84.68 133
Oct 16, 2024 83.72 83.72 83.12 83.12 83.12 600
Oct 15, 2024 83.80 83.80 83.80 83.80 83.80 11
Oct 14, 2024 82.70 83.28 82.22 83.28 83.28 534
Oct 11, 2024 82.26 82.58 82.20 82.20 82.20 247
Oct 10, 2024 82.50 82.60 82.32 82.60 82.60 64
Oct 9, 2024 82.28 82.28 81.18 81.18 81.18 1
Oct 8, 2024 81.58 82.12 81.54 81.88 81.88 571
Oct 7, 2024 81.98 81.98 80.98 81.50 81.50 401
Oct 4, 2024 82.00 82.00 81.94 81.94 81.94 631
Oct 3, 2024 80.14 80.14 79.86 79.94 79.94 554
Oct 2, 2024 82.00 82.00 81.80 81.80 81.80 13
Oct 1, 2024 82.06 82.06 80.78 80.78 80.78 379
Sep 30, 2024 81.64 81.86 81.64 81.86 81.86 7
Sep 27, 2024 84.00 84.00 83.30 83.38 83.38 47
Sep 26, 2024 83.10 84.30 83.10 84.30 84.30 149
Sep 25, 2024 82.68 82.70 82.34 82.70 82.70 42
Sep 24, 2024 82.08 83.02 82.08 83.02 83.02 9
Sep 23, 2024 82.98 82.98 81.86 82.36 82.36 12
Sep 20, 2024 84.24 84.24 83.18 83.18 83.18 243
Sep 19, 2024 82.28 84.56 81.94 84.52 84.52 2,017
Sep 18, 2024 80.80 80.80 80.80 80.80 80.80 -
Sep 17, 2024 79.60 80.38 79.60 80.08 80.08 927
Sep 16, 2024 78.48 78.64 78.48 78.64 78.64 42
Sep 13, 2024 78.66 78.66 78.60 78.60 78.60 82
Sep 12, 2024 78.20 78.20 77.44 77.82 77.82 121
Sep 11, 2024 77.56 77.56 77.56 77.56 77.56 -
Sep 10, 2024 77.56 77.56 77.56 77.56 77.56 -
Sep 9, 2024 75.68 76.68 75.68 76.68 76.68 839
Sep 6, 2024 76.34 76.76 74.88 74.88 74.88 216
Sep 5, 2024 77.24 77.24 77.24 77.24 77.24 -
Sep 4, 2024 75.92 75.92 75.92 75.92 75.92 -
Sep 3, 2024 79.84 79.84 78.08 78.08 78.08 1
Sep 2, 2024 78.72 79.66 78.72 79.66 79.66 163
Aug 30, 2024 78.78 78.98 78.78 78.98 78.98 161
Aug 29, 2024 78.00 78.44 78.00 78.44 78.44 186
Aug 28, 2024 77.40 77.72 77.40 77.72 77.72 278
Aug 27, 2024 77.54 77.54 77.54 77.54 77.54 60
Aug 26, 2024 77.54 77.88 77.54 77.88 77.88 1
Aug 23, 2024 77.22 77.56 77.22 77.56 77.56 3
Aug 22, 2024 76.76 76.76 76.72 76.76 76.76 110
Aug 21, 2024 76.90 76.90 76.80 76.80 76.80 5
Aug 20, 2024 77.00 78.80 76.70 78.80 78.80 71
Aug 19, 2024 75.74 76.80 75.74 76.80 76.80 13
Aug 16, 2024 75.78 75.78 75.78 75.78 75.78 1
Aug 15, 2024 74.28 75.84 74.28 75.84 75.84 1,123
Aug 14, 2024 73.74 73.94 73.74 73.94 73.94 18
Aug 13, 2024 73.46 73.58 73.46 73.58 73.58 40
Aug 12, 2024 73.38 73.38 73.38 73.38 73.38 -
Aug 9, 2024 73.86 74.54 73.70 73.70 73.70 85
Aug 8, 2024 73.34 73.56 73.34 73.56 73.56 700
Aug 7, 2024 73.38 74.08 72.90 73.86 73.86 1,507
Aug 6, 2024 71.30 72.24 71.30 72.00 72.00 190
Aug 5, 2024 70.44 72.72 70.44 72.72 72.72 589
Aug 2, 2024 73.80 73.86 73.60 73.84 73.84 295
Aug 1, 2024 78.80 78.80 76.42 76.42 76.42 39
Jul 31, 2024 79.48 79.78 79.48 79.62 79.62 226
Jul 30, 2024 78.66 78.66 78.62 78.62 78.62 50
Jul 29, 2024 78.24 78.24 77.92 77.92 77.92 1,211
Jul 26, 2024 79.52 80.00 79.52 79.78 79.78 1,153
Jul 25, 2024 75.14 76.00 75.14 76.00 76.00 826
Jul 24, 2024 78.02 78.98 78.02 78.98 78.98 2
Jul 23, 2024 78.58 79.60 78.58 79.60 79.60 3
Jul 22, 2024 77.68 78.98 77.68 78.98 78.98 50
Jul 19, 2024 77.62 77.68 77.62 77.68 77.68 7
Jul 18, 2024 78.50 79.42 78.50 78.72 78.72 104
Jul 17, 2024 78.98 79.04 78.86 78.86 78.86 81
Jul 16, 2024 77.78 79.24 77.78 79.24 79.24 40
Jul 15, 2024 78.82 79.36 78.40 78.40 78.40 290
Jul 12, 2024 78.14 79.14 78.14 79.14 79.14 36
Jul 11, 2024 77.88 78.08 77.88 78.08 78.08 154
Jul 10, 2024 75.28 75.78 75.28 75.78 75.78 167
Jul 9, 2024 77.24 77.24 74.88 74.88 74.88 222
Jul 8, 2024 77.30 78.14 77.30 77.78 77.78 1,285
Jul 5, 2024 77.28 77.40 76.90 76.90 76.90 15
Jul 4, 2024 77.38 77.44 77.30 77.44 77.44 6
Jul 3, 2024 75.30 77.28 74.90 77.28 77.28 2,073
Jul 2, 2024 73.76 74.32 73.76 74.32 74.32 100
Jul 1, 2024 75.22 75.70 74.68 74.68 74.68 438
Jun 28, 2024 72.94 72.94 72.82 72.82 72.82 44
Jun 27, 2024 73.46 73.46 73.28 73.38 73.38 9
Jun 26, 2024 72.90 73.30 72.90 73.30 73.30 9
Jun 25, 2024 73.40 73.40 73.40 73.40 73.40 1
Jun 24, 2024 72.84 73.36 72.84 73.22 73.22 878
Jun 21, 2024 75.04 75.04 73.50 74.88 74.88 218
Jun 20, 2024 75.42 75.78 75.42 75.52 75.52 124
Jun 19, 2024 74.86 74.86 74.86 74.86 74.86 4
Jun 18, 2024 74.24 74.86 74.24 74.86 74.86 340
Jun 17, 2024 73.04 73.44 73.02 73.10 73.10 40
Jun 14, 2024 73.16 73.16 71.96 72.14 72.14 1,316
Jun 13, 2024 76.00 76.00 75.40 75.40 75.40 100
Jun 12, 2024 76.40 76.40 76.40 76.40 76.40 -
Jun 11, 2024 77.24 77.48 76.36 76.40 76.40 241
Jun 10, 2024 2.10 Dividend
Jun 10, 2024 79.68 79.68 79.68 79.68 79.68 -
Jun 7, 2024 80.64 80.64 79.22 79.68 77.58 381
Jun 6, 2024 80.84 81.08 80.56 80.56 78.44 16
Jun 5, 2024 80.40 80.96 80.28 80.82 78.69 756
Jun 4, 2024 80.84 80.96 80.36 80.36 78.24 600
Jun 3, 2024 82.32 82.32 80.88 80.88 78.75 28
May 31, 2024 80.92 80.92 80.58 80.58 78.46 23
May 30, 2024 80.50 81.02 80.48 81.02 78.88 250
May 29, 2024 81.12 81.12 80.78 80.78 78.65 22
May 28, 2024 82.38 82.68 81.50 81.66 79.51 1,997
May 27, 2024 81.94 81.94 81.94 81.94 79.78 94
May 24, 2024 81.34 81.70 81.34 81.70 79.55 79
May 23, 2024 80.38 81.38 80.38 81.38 79.24 1
May 22, 2024 80.68 80.68 80.14 80.14 78.03 6
May 21, 2024 80.96 80.96 80.84 80.84 78.71 4
May 20, 2024 81.70 81.70 81.62 81.62 79.47 8
May 17, 2024 80.42 81.40 80.42 81.40 79.25 40
May 16, 2024 82.02 82.02 81.58 81.60 79.45 85
May 15, 2024 81.82 81.82 81.32 81.32 79.18 782
May 14, 2024 80.88 81.26 80.88 81.26 79.12 123
May 13, 2024 81.18 81.28 80.66 80.76 78.63 270
May 10, 2024 81.00 81.28 80.74 80.74 78.61 492
May 9, 2024 79.30 80.18 79.30 80.18 78.07 123
May 8, 2024 79.00 80.50 79.00 79.50 77.40 1,007
May 7, 2024 78.12 78.38 78.12 78.38 76.31 15
May 6, 2024 77.82 78.50 77.76 77.76 75.71 29
May 3, 2024 76.50 78.00 76.34 77.62 75.57 785
May 2, 2024 75.70 75.96 75.24 75.70 73.70 293
Apr 30, 2024 75.14 75.16 74.22 74.22 72.26 465
Apr 29, 2024 75.00 75.00 74.70 74.70 72.73 248
Apr 26, 2024 72.74 75.26 72.74 75.26 73.28 627
Apr 25, 2024 70.50 70.50 70.40 70.40 68.54 33
Apr 24, 2024 70.88 71.20 70.80 70.82 68.95 94
Apr 23, 2024 70.46 70.46 70.46 70.46 68.60 -
Apr 22, 2024 70.36 70.36 70.36 70.36 68.51 13
Apr 19, 2024 70.10 70.38 70.10 70.26 68.41 181
Apr 18, 2024 70.76 71.20 70.76 71.20 69.32 366
Apr 17, 2024 70.84 71.58 70.84 71.08 69.21 105
Apr 16, 2024 70.56 70.64 70.46 70.64 68.78 168
Apr 15, 2024 72.52 72.52 72.06 72.06 70.16 26
Apr 12, 2024 71.62 71.92 71.48 71.92 70.02 9
Apr 11, 2024 71.66 71.96 71.66 71.96 70.06 28
Apr 10, 2024 73.78 73.78 71.60 72.72 70.80 1,279
Apr 9, 2024 73.58 73.58 73.26 73.26 71.33 59
Apr 8, 2024 73.62 74.30 73.62 74.30 72.34 1
Apr 5, 2024 73.34 73.34 72.70 73.34 71.41 51
Apr 4, 2024 74.10 74.26 74.10 74.26 72.30 400
Apr 3, 2024 72.42 73.04 72.42 73.04 71.11 704
Apr 2, 2024 71.60 72.18 71.46 71.46 69.58 1,562
Mar 28, 2024 71.74 71.94 71.74 71.94 70.04 97
Mar 27, 2024 71.90 72.20 71.90 72.20 70.30 240
Mar 26, 2024 71.51 71.51 71.51 71.51 69.63 9
Mar 25, 2024 70.57 70.57 69.90 70.49 68.63 1,173
Mar 22, 2024 71.20 71.20 70.87 70.87 69.00 1,072
Mar 21, 2024 70.83 71.52 70.60 71.52 69.64 1,813
Mar 20, 2024 69.97 70.54 69.97 70.53 68.67 114
Mar 19, 2024 69.82 70.01 69.82 70.01 68.16 2
Mar 18, 2024 69.87 69.87 69.12 69.12 67.30 31
Mar 15, 2024 69.39 70.08 69.39 69.78 67.94 117
Mar 14, 2024 69.90 69.90 69.21 69.21 67.39 143
Mar 13, 2024 69.59 69.92 69.23 69.92 68.08 297
Mar 12, 2024 67.86 69.58 67.86 69.58 67.75 263
Mar 11, 2024 67.72 68.32 67.72 68.09 66.30 855
Mar 8, 2024 68.55 68.55 68.55 68.55 66.74 -
Mar 7, 2024 67.83 69.23 67.83 69.23 67.41 354
Mar 6, 2024 67.84 68.18 67.84 68.18 66.38 802
Mar 5, 2024 68.11 68.11 67.90 68.06 66.27 204
Mar 4, 2024 68.93 68.97 68.75 68.97 67.15 349
Mar 1, 2024 73.12 73.12 67.87 68.55 66.74 1,353
Feb 29, 2024 71.26 71.26 71.20 71.20 69.32 60
Feb 28, 2024 70.25 71.29 70.25 71.29 69.41 1,057
Feb 27, 2024 70.16 70.41 70.16 70.23 68.38 1,209
Feb 26, 2024 70.29 70.29 69.99 69.99 68.15 142
Feb 23, 2024 69.90 70.21 69.90 70.21 68.36 103
Feb 22, 2024 68.62 69.64 68.61 69.64 67.80 670
Feb 21, 2024 68.20 68.42 67.45 68.42 66.62 497
Feb 20, 2024 68.25 68.29 68.25 68.29 66.49 2
Feb 19, 2024 68.00 68.55 68.00 68.55 66.74 42
Feb 16, 2024 69.70 69.70 68.98 69.12 67.30 14
Feb 15, 2024 69.60 70.00 69.55 69.69 67.85 94
Feb 14, 2024 68.09 68.23 67.97 67.97 66.18 198
Feb 13, 2024 68.15 68.15 68.15 68.15 66.35 -
Feb 12, 2024 68.50 69.14 68.50 69.14 67.32 298
Feb 9, 2024 67.92 67.92 67.67 67.76 65.97 54
Feb 8, 2024 67.20 67.68 67.20 67.68 65.90 315
Feb 7, 2024 65.90 67.00 65.90 66.93 65.17 1,432
Feb 6, 2024 65.92 66.00 65.65 65.90 64.16 303
Feb 5, 2024 65.97 66.03 65.25 65.36 63.64 541
Feb 2, 2024 65.77 66.23 65.77 66.23 64.48 1
Feb 1, 2024 65.61 65.61 64.86 65.17 63.45 502
Jan 31, 2024 66.01 66.13 65.80 65.84 64.10 1,329
Jan 30, 2024 64.51 65.84 64.51 65.84 64.10 331
Jan 29, 2024 64.87 64.87 64.29 64.29 62.60 554
Jan 26, 2024 64.20 65.10 64.20 64.56 62.86 1,017
Jan 25, 2024 62.99 63.42 62.99 63.42 61.75 5
Jan 24, 2024 63.76 63.76 63.42 63.42 61.75 21
Jan 23, 2024 63.97 63.97 62.12 62.12 60.48 1,549
Jan 22, 2024 62.56 62.56 62.44 62.44 60.79 98
Jan 19, 2024 62.86 62.86 61.68 61.86 60.23 302
Jan 18, 2024 62.67 62.67 62.53 62.53 60.88 8
Jan 17, 2024 61.59 62.04 61.26 61.77 60.14 890
Jan 16, 2024 62.81 62.81 62.58 62.71 61.06 905
Jan 15, 2024 63.76 63.76 63.13 63.47 61.80 1,094
Jan 12, 2024 63.01 63.68 63.01 63.63 61.95 445
Jan 11, 2024 62.80 62.80 61.50 61.50 59.88 86
Jan 10, 2024 63.60 63.60 62.47 62.72 61.07 348

Related Tickers

WOLF.DE Meta Wolf AG
3.4800
-2.25%
 
7879.T Noda Corporation
716.00
-0.56%
 
4PN.DE Carrier Global Corporation
64.90
-3.37%
 
SVED-B.ST Svedbergs Group AB (publ)
39.50
-1.25%
 
EPWN.L Epwin Group Plc
94.50
-2.58%
 
NWG.ST Nordic Waterproofing Holding AB (publ)
176.20
-0.68%
 
STO3.DE Sto SE & Co. KGaA
110.40
+3.18%
 
NJB0.F NIBE Industrier AB (publ)
3.4200
-1.72%
 
UUU.DE 3U Holding AG
1.7060
+6.09%
 
LIAB.ST Lindab International AB (publ)
206.40
-4.97%