XETRA - Delayed Quote EUR

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

102.45

+4.17

+(4.24%)

At close: May 9 at 5:35:31 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	99.04	102.45	98.98	102.45	102.45	62
May 8, 2025	97.56	98.28	97.56	98.28	98.28	335
May 7, 2025	98.22	98.22	96.42	96.42	96.42	325
May 6, 2025	98.08	98.40	96.78	96.90	96.90	473
May 5, 2025	99.20	99.20	96.92	96.92	96.92	1,046
May 2, 2025	97.82	98.86	97.60	98.66	98.66	499
Apr 30, 2025	97.64	97.64	94.66	95.44	95.44	1,466
Apr 29, 2025	96.34	97.72	95.08	95.08	95.08	1,794
Apr 28, 2025	95.20	96.84	94.70	95.88	95.88	2,838
Apr 25, 2025	93.98	94.94	93.18	94.32	94.32	2,287
Apr 24, 2025	89.04	90.22	88.24	90.08	90.08	1,726
Apr 23, 2025	88.02	90.54	87.64	90.22	90.22	1,589
Apr 22, 2025	85.04	85.74	84.82	85.74	85.74	687
Apr 17, 2025	86.44	86.78	86.20	86.78	86.78	-
Apr 16, 2025	88.74	91.42	88.10	91.42	91.42	1,273
Apr 15, 2025	85.58	90.46	85.58	90.46	90.46	3,876
Apr 14, 2025	85.06	85.90	84.34	85.44	85.44	1,449
Apr 11, 2025	83.32	83.32	80.54	82.56	82.56	587
Apr 10, 2025	89.50	89.50	81.88	81.88	81.88	12,501
Apr 9, 2025	78.98	79.50	76.20	76.74	76.74	3,253
Apr 8, 2025	80.02	82.00	79.94	81.00	81.00	1,189
Apr 7, 2025	71.60	83.82	70.28	79.30	79.30	9,803
Apr 4, 2025	86.76	86.76	80.16	81.68	81.68	13,082
Apr 3, 2025	89.68	90.54	88.02	88.72	88.72	2,128
Apr 2, 2025	92.56	93.06	91.84	92.34	92.34	212
Apr 1, 2025	92.06	92.88	92.06	92.06	92.06	214
Mar 31, 2025	94.96	95.06	91.88	92.22	92.22	1,057
Mar 28, 2025	97.50	97.50	96.06	97.06	97.06	321
Mar 27, 2025	98.32	98.32	97.56	98.22	98.22	480
Mar 26, 2025	99.70	101.00	99.70	101.00	101.00	281
Mar 25, 2025	99.22	100.20	99.22	100.20	100.20	209
Mar 24, 2025	100.15	100.15	100.15	100.15	100.15	-
Mar 21, 2025	100.85	100.85	99.98	100.15	100.15	126
Mar 20, 2025	102.85	102.85	100.55	101.20	101.20	348
Mar 19, 2025	101.05	102.90	101.05	102.90	102.90	117
Mar 18, 2025	100.65	101.10	100.05	100.65	100.65	1,230
Mar 17, 2025	100.25	100.60	99.96	100.00	100.00	239
Mar 14, 2025	98.24	102.00	98.24	98.46	98.46	4,765
Mar 13, 2025	99.96	99.96	98.32	98.46	98.46	385
Mar 12, 2025	99.76	100.35	99.76	99.92	99.92	2,361
Mar 11, 2025	100.20	100.65	97.52	97.52	97.52	2,149
Mar 10, 2025	105.40	105.40	99.76	100.40	100.40	2,200
Mar 7, 2025	105.50	106.15	103.20	106.15	106.15	505
Mar 6, 2025	101.00	106.05	101.00	106.05	106.05	686
Mar 5, 2025	98.34	100.90	98.34	100.65	100.65	1,520
Mar 4, 2025	93.92	93.92	92.14	92.54	92.54	1,544
Mar 3, 2025	96.06	97.06	95.56	97.06	97.06	39
Feb 28, 2025	96.50	96.50	95.86	96.48	96.48	240
Feb 27, 2025	95.86	95.86	93.80	93.80	93.80	37
Feb 26, 2025	94.86	97.20	94.86	97.20	97.20	969
Feb 25, 2025	93.18	93.66	93.18	93.66	93.66	174
Feb 24, 2025	94.26	94.60	93.32	93.32	93.32	221
Feb 21, 2025	95.00	95.00	94.20	94.20	94.20	62
Feb 20, 2025	94.96	95.02	94.16	94.42	94.42	142
Feb 19, 2025	95.72	95.72	94.32	94.32	94.32	100
Feb 18, 2025	97.94	97.94	97.94	97.94	97.94	65
Feb 17, 2025	96.64	97.08	96.32	97.08	97.08	171
Feb 14, 2025	96.30	96.74	96.30	96.68	96.68	26
Feb 13, 2025	96.64	97.36	96.00	96.54	96.54	294
Feb 12, 2025	95.16	95.16	95.04	95.04	95.04	20
Feb 11, 2025	94.60	95.24	94.50	95.18	95.18	1,034
Feb 10, 2025	93.56	93.56	93.56	93.56	93.56	-
Feb 7, 2025	93.96	93.96	93.44	93.56	93.56	164
Feb 6, 2025	88.18	93.24	88.18	93.24	93.24	467
Feb 5, 2025	87.46	88.00	87.46	88.00	88.00	1,059
Feb 4, 2025	87.26	87.26	87.26	87.26	87.26	-
Feb 3, 2025	87.90	87.90	87.12	87.26	87.26	489
Jan 31, 2025	90.32	90.32	90.32	90.32	90.32	1
Jan 30, 2025	90.94	90.94	90.60	90.82	90.82	33
Jan 29, 2025	90.08	90.08	89.20	89.20	89.20	117
Jan 28, 2025	89.40	89.40	89.40	89.40	89.40	-
Jan 27, 2025	88.80	88.80	87.96	88.62	88.62	2,081
Jan 24, 2025	89.48	89.48	89.48	89.48	89.48	-
Jan 23, 2025	88.76	89.48	88.76	89.48	89.48	154
Jan 22, 2025	88.26	88.34	88.16	88.16	88.16	251
Jan 21, 2025	87.68	87.68	87.68	87.68	87.68	-
Jan 20, 2025	86.64	87.86	86.64	87.68	87.68	76
Jan 17, 2025	85.92	85.92	85.92	85.92	85.92	5
Jan 16, 2025	85.30	85.46	85.22	85.46	85.46	192
Jan 15, 2025	84.82	85.78	84.82	85.70	85.70	328
Jan 14, 2025	82.80	82.80	82.80	82.80	82.80	-
Jan 13, 2025	83.48	83.48	82.80	82.80	82.80	219
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	2.1 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

WOLF.DE Meta Wolf AG

2.9400

0.00%

UUU.DE 3U Holding AG

1.5300

-3.47%

VIB3.DE Villeroy & Boch AG

17.70

-0.84%

STO3.DE Sto SE & Co. KGaA

118.00

-1.67%