Dusseldorf - Delayed Quote EUR

Societe Generale SA (SGE.DU)

Compare
31.12
+0.07
+(0.23%)
At close: January 31 at 7:30:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202531.0931.2431.0931.1231.12-
Jan 30, 202530.8231.0530.8231.0531.05-
Jan 29, 202530.8730.9130.5730.7430.74-
Jan 28, 202530.4530.6830.4530.5130.51-
Jan 27, 202529.6830.4429.6830.0030.00-
Jan 24, 202530.0030.2330.0030.0030.00-
Jan 23, 202529.1529.9129.1529.6129.61-
Jan 22, 202529.3929.4929.0829.0829.08-
Jan 21, 202529.1129.3729.1129.1929.19-
Jan 20, 202528.8229.2528.8229.0129.01-
Jan 17, 202528.7428.9228.6328.6328.63-
Jan 16, 202528.7228.7528.5828.5828.58-
Jan 15, 202527.9628.8827.9628.5928.59-
Jan 14, 202527.4128.1327.4127.7427.74-
Jan 13, 202526.9527.3826.9427.2627.26-
Jan 10, 202527.3027.3327.0927.0927.09-
Jan 9, 202527.4427.4427.1427.3027.30-
Jan 8, 202526.9627.4326.9627.3927.39-
Jan 7, 202527.2427.2426.9327.0127.01-
Jan 6, 202526.5827.3826.5827.1927.19-
Jan 3, 202527.0927.0926.4126.4126.41-
Jan 2, 202527.1127.1126.7227.0327.03-
Dec 30, 202426.5826.9726.5826.9726.97-
Dec 27, 202426.3726.8526.3726.5726.57-
Dec 23, 202426.6326.6326.4226.5726.57-
Dec 20, 202426.5426.5826.3326.5826.58-
Dec 19, 202426.5126.6326.5026.5926.59-
Dec 18, 202426.5227.0026.5226.8426.84-
Dec 17, 202426.8327.0026.4526.4526.45-
Dec 16, 202427.1127.1126.9426.9426.94-
Dec 13, 202427.1927.3327.0627.0627.06-
Dec 12, 202426.9227.3126.9227.1727.17-
Dec 11, 202426.6727.0826.6726.7126.71-
Dec 10, 202426.5026.6526.5026.5626.56-
Dec 9, 202425.9526.6925.9526.5526.55-
Dec 6, 202425.5626.0025.5625.8325.83-
Dec 5, 202423.8825.5523.8825.5025.50-
Dec 4, 202424.2524.5924.2524.3824.38-
Dec 3, 202424.5524.7024.1224.2124.21-
Dec 2, 202424.7724.7724.2324.5624.56-
Nov 29, 202424.9624.9924.8324.9924.99-
Nov 28, 202424.6524.9824.6524.9424.94-
Nov 27, 202425.1525.1524.2824.4624.46-
Nov 26, 202425.3925.5925.3325.3325.33-
Nov 25, 202426.1326.1325.4925.5925.59-
Nov 22, 202426.6126.6725.8925.9525.95-
Nov 21, 202426.6126.6126.5026.5226.52-
Nov 20, 202426.3526.4826.3426.4326.4396
Nov 19, 202426.4226.5025.9826.1426.14-
Nov 18, 202426.1426.3926.1426.3326.33-
Nov 15, 202426.0026.2425.9125.9125.91-
Nov 14, 202425.6326.2525.6326.0326.03-
Nov 13, 202426.2626.2725.7525.7525.75-
Nov 12, 202426.4926.6426.2626.2626.26-
Nov 11, 202426.5926.8026.5626.6426.64-
Nov 8, 202426.5626.8026.4226.4226.42-
Nov 7, 202426.9126.9626.7326.7326.73-
Nov 6, 202426.4727.4926.4726.8026.80-
Nov 5, 202427.0127.0126.6626.6626.66-
Nov 4, 202427.3427.3426.8226.8226.82-
Nov 1, 202426.6127.2426.6127.0127.01-
Oct 31, 202423.9726.2323.9726.0726.07990
Oct 30, 202423.7523.7523.4323.5823.58-
Oct 29, 202423.8524.0123.8023.8023.80-
Oct 28, 202423.6923.9223.6823.7423.74-
Oct 25, 202423.8623.8623.6223.6223.62-
Oct 24, 202423.8623.9823.7523.7523.75-
Oct 23, 202423.7223.9323.7223.7423.74-
Oct 22, 202423.7523.7923.6323.6523.65-
Oct 21, 202423.9123.9823.7423.7423.74-
Oct 18, 202423.4824.0623.4823.8523.85-
Oct 17, 202423.2023.6023.2023.4123.41-
Oct 16, 202422.8523.1922.8523.0823.08-
Oct 15, 202423.0823.0822.9022.9022.90-
Oct 14, 202422.9923.0622.9923.0123.01-
Oct 11, 202422.9423.1622.9423.0123.01-
Oct 10, 202422.8323.0622.8322.9422.94-
Oct 9, 202422.6222.8922.4922.8122.81-
Oct 8, 202422.3122.7222.3122.6422.64-
Oct 7, 202422.4822.6322.4222.5222.52-
Oct 4, 202421.6622.5921.6622.4522.45-
Oct 3, 202421.9921.9921.6421.6421.64-
Oct 2, 202422.0422.0421.9522.0322.03-
Oct 1, 202422.3422.3421.8721.9021.90-
Sep 30, 202422.7022.7022.0722.2522.25-
Sep 27, 202422.7223.0222.6722.6722.67-
Sep 26, 202422.4022.7322.4022.6222.62-
Sep 25, 202422.2522.2522.0022.1222.12-
Sep 24, 202422.0122.5022.0122.3622.36-
Sep 23, 202422.8322.8321.7621.9121.91-
Sep 20, 202422.7422.8822.5322.5322.53-
Sep 19, 202422.6722.9622.6722.7422.74-
Sep 18, 202422.5722.6122.4922.4922.491,000
Sep 17, 202422.2822.6522.2822.4522.45-
Sep 16, 202422.0622.2122.0622.1522.15-
Sep 13, 202422.0022.2821.9921.9921.99-
Sep 12, 202421.9322.3521.9322.0822.08-
Sep 11, 202421.7822.3021.5621.8121.81-
Sep 10, 202421.9722.1721.6721.6721.67-
Sep 9, 202421.8322.1721.8321.9721.97-
Sep 6, 202421.9221.9221.7321.7321.73-
Sep 5, 202421.4022.0721.4021.9221.92-
Sep 4, 202421.2221.3721.1421.3621.36-
Sep 3, 202421.7521.7521.3521.4721.47-
Sep 2, 202421.8021.8221.5321.6921.69-
Aug 30, 202421.6721.8821.6721.6721.67-
Aug 29, 202421.3921.7521.3921.5521.55-
Aug 28, 202421.8821.8821.3921.3921.39-
Aug 27, 202421.4121.6621.3721.5121.51-
Aug 26, 202421.2721.4721.2721.2721.27-
Aug 23, 202421.2521.4421.2221.2221.22-
Aug 22, 202421.0221.2621.0221.1521.15-
Aug 21, 202420.9321.2520.9321.0021.00-
Aug 20, 202421.0821.1720.8220.8220.82-
Aug 19, 202421.0621.1620.9720.9720.97-
Aug 16, 202421.0821.1320.9421.0321.03100
Aug 15, 202420.6521.0020.6320.7820.78-
Aug 14, 202420.6920.6920.5020.5020.50-
Aug 13, 202420.4820.4820.4220.4420.44-
Aug 12, 202420.3920.5320.3820.3820.38-
Aug 9, 202420.4120.5220.4020.4020.40-
Aug 8, 202420.3620.3820.1220.3520.35-
Aug 7, 202420.2720.6920.2720.3420.34-
Aug 6, 202420.3820.4220.0720.1520.15-
Aug 5, 202420.4620.4619.5020.1320.13101
Aug 2, 202421.0721.0720.4720.4720.47-
Aug 1, 202423.6323.6322.0522.0522.05-
Jul 31, 202424.0824.0823.8023.9623.96-
Jul 30, 202423.6923.9623.6923.7223.72-
Jul 29, 202423.9224.1123.6623.6623.66-
Jul 26, 202423.9323.9423.8423.9223.92-
Jul 25, 202423.5923.9023.3323.9023.90-
Jul 24, 202423.8224.0123.8223.9023.90-
Jul 23, 202424.0124.2923.7623.7623.76-
Jul 22, 202423.7423.9723.7423.9223.92-
Jul 19, 202423.9323.9323.5823.6523.65-
Jul 18, 202423.5023.9923.5023.8423.84-
Jul 17, 202423.3623.7023.3623.5323.53-
Jul 16, 202423.2523.4023.1923.1923.19-
Jul 15, 202423.3823.4523.2823.2823.28-
Jul 12, 202423.2923.6123.2923.5023.50-
Jul 11, 202423.1123.3223.1023.1623.16-
Jul 10, 202422.7323.0122.7023.0123.01-
Jul 9, 202423.2623.2622.5322.5322.53-
Jul 8, 202423.2823.8123.1023.1023.10-
Jul 5, 202423.5123.5723.4123.5723.57-
Jul 4, 202422.9723.4822.9723.4323.43-
Jul 3, 202422.7023.1722.7022.8622.86-
Jul 2, 202422.6522.6522.4222.4522.45-
Jul 1, 202422.6723.2322.5022.5022.50-
Jun 28, 202422.1822.2321.8921.8921.89-
Jun 27, 202422.2322.2321.9422.0722.07-
Jun 26, 202422.4122.4122.1422.1422.14-
Jun 25, 202422.4422.5122.1822.2522.25-
Jun 24, 202422.0822.6122.0822.4922.49-
Jun 21, 202422.3422.3422.0122.1522.15-
Jun 20, 202422.1222.3322.1222.3122.31-
Jun 19, 202422.3422.3421.9821.9821.98-
Jun 18, 202422.5322.5722.3322.3822.38-
Jun 17, 202422.2722.5022.0522.4722.4720
Jun 14, 202423.0223.0221.7522.1122.11-
Jun 13, 202423.5823.5822.8822.8822.88660
Jun 12, 202423.0823.4822.9723.2823.28-
Jun 11, 202424.1024.1023.0323.0823.08-
Jun 10, 202425.4925.4924.0124.0524.05-
Jun 7, 202426.0526.0525.9225.9925.9940
Jun 6, 202426.0126.0825.7325.7625.76-
Jun 5, 202426.5726.5725.8425.9225.92-
Jun 4, 202426.8026.8026.3226.5126.51-
Jun 3, 202427.4527.4526.6226.6226.62-
May 31, 202427.3327.4527.2627.2627.26-
May 30, 202426.7727.3626.7727.2427.24-
May 29, 202427.0727.0826.6826.6826.68-
May 28, 202426.9027.1426.8927.1427.14-
May 27, 2024 0.90 Dividend
May 27, 202426.2026.9026.2026.9026.90-
May 24, 202427.3727.3726.9527.1926.29-
May 23, 202427.1927.4927.1927.3026.39-
May 22, 202427.3527.5627.1527.1526.25-
May 21, 202427.7327.7327.0727.3426.4436
May 20, 202427.3227.8427.3227.6926.78-
May 17, 202426.9427.2426.9427.1126.21-
May 16, 202427.3927.3927.0027.0026.11-
May 15, 202427.2527.5227.1927.3326.42-
May 14, 202426.2527.3126.2527.0526.15-
May 13, 202425.9126.4225.9126.1525.28-
May 10, 202425.3025.8925.3025.8024.95-
May 9, 202424.8225.2224.8225.2224.38-
May 8, 202424.7524.9824.7524.8424.02-
May 7, 202424.2424.7724.2424.7023.88-
May 6, 202424.5324.5324.0024.0823.2950
May 3, 202426.4327.1824.3324.3323.52-
May 2, 202425.3825.8125.3825.7024.85-
Apr 30, 202425.4525.6225.2125.2124.38-
Apr 29, 202425.4225.6325.4225.4824.63-
Apr 26, 202425.3225.4125.2325.2324.39-
Apr 25, 202425.2525.2525.0025.0024.17-
Apr 24, 202425.4525.4525.1425.1424.30-
Apr 23, 202425.1525.4125.1525.3824.54-
Apr 22, 202424.7825.0224.7825.0124.18-
Apr 19, 202424.4024.7824.4024.6523.83300
Apr 18, 202424.1524.5724.1524.5323.72-
Apr 17, 202424.2824.2823.9824.0623.26-
Apr 16, 202424.5924.5924.2824.3823.57-
Apr 15, 202425.8025.8024.7324.7323.91-
Apr 12, 202425.3826.4725.3825.6824.83-
Apr 11, 202425.1925.9625.0825.2724.43-
Apr 10, 202425.0425.3725.0425.0524.22-
Apr 9, 202425.1025.1024.9224.9224.10-
Apr 8, 202425.1425.1724.9925.1724.34-
Apr 5, 202425.0625.2024.9425.2024.37-
Apr 4, 202425.1725.5025.1725.3124.47-
Apr 3, 202424.7725.2024.7725.1524.31-
Apr 2, 202424.8924.9024.6924.6923.88-
Mar 28, 202424.1824.6824.1824.5223.7150
Mar 27, 202424.0824.3024.0024.1523.35-
Mar 26, 202424.0824.2524.0824.1423.34-
Mar 25, 202424.3324.3424.0124.0123.22-
Mar 22, 202424.3324.7524.3324.5023.69-
Mar 21, 202424.1324.4724.1324.3823.57-
Mar 20, 202423.9524.1323.8523.9523.16-
Mar 19, 202423.6024.0823.6023.9223.13-
Mar 18, 202423.6723.7623.5423.5422.76-
Mar 15, 202423.4623.7623.4623.6622.88-
Mar 14, 202423.6523.7523.3223.3722.60-
Mar 13, 202423.6223.7323.6223.7222.93-
Mar 12, 202423.3123.6923.3123.5322.75-
Mar 11, 202423.0223.1723.0223.1122.35-
Mar 8, 202423.1623.2623.0023.0022.24-
Mar 7, 202422.6423.2022.6423.1422.37-
Mar 6, 202422.6323.0922.6322.6921.94-
Mar 5, 202422.6422.7822.5222.6921.94-
Mar 4, 202422.5922.6622.5122.6621.91-
Mar 1, 202422.5322.7522.5322.6421.89-
Feb 29, 202422.4622.5622.3522.3521.61-
Feb 28, 202422.2522.5422.2522.3621.62-
Feb 27, 202422.2022.3222.2022.2421.50-
Feb 26, 202422.4722.4722.1122.1621.42-
Feb 23, 202422.5122.5122.3122.4121.66-
Feb 22, 202422.3422.5622.3422.4221.67-
Feb 21, 202422.1622.3322.1522.1521.42-
Feb 20, 202421.8422.1721.8422.0621.32-
Feb 19, 202421.8722.0021.8221.8221.10-
Feb 16, 202421.9022.2021.9021.9121.18-
Feb 15, 202421.7221.8221.6421.8221.10-
Feb 14, 202421.5621.6921.5321.5620.84-
Feb 13, 202421.6921.7821.4521.4520.74-
Feb 12, 202421.8221.8221.5621.6920.97-
Feb 9, 202422.0122.0121.5621.7321.01-
Feb 8, 202421.4822.5121.4821.9321.20-
Feb 7, 202422.4622.5121.9821.9821.25-
Feb 6, 202422.8222.8222.4222.4221.68-
Feb 5, 202423.0523.1822.6622.9022.14-
Feb 2, 202423.2523.2523.0123.0122.25-
Feb 1, 202423.5023.5023.1323.1322.36-
Jan 31, 202423.8023.9523.8023.8623.07-