Hamburg - Delayed Quote EUR

Sanofi SA (SNW.HM)

Compare
95.59
-0.90
(-0.93%)
At close: January 10 at 5:25:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 96.06 96.06 95.59 95.59 95.59 -
Jan 9, 2025 95.08 96.52 95.08 96.49 96.49 315
Jan 8, 2025 96.50 96.50 95.52 95.52 95.52 -
Jan 7, 2025 94.32 95.93 94.32 95.93 95.93 -
Jan 6, 2025 93.53 94.55 93.14 94.00 94.00 231
Jan 3, 2025 94.09 94.09 92.90 92.90 92.90 -
Jan 2, 2025 93.74 94.27 93.74 94.27 94.27 -
Dec 30, 2024 92.92 92.92 92.92 92.92 92.92 -
Dec 27, 2024 91.17 93.09 91.17 93.09 93.09 -
Dec 23, 2024 91.24 91.85 90.86 91.85 91.85 355
Dec 20, 2024 91.20 91.45 91.20 91.45 91.45 -
Dec 19, 2024 90.92 91.37 90.92 91.37 91.37 -
Dec 18, 2024 93.20 93.20 91.86 91.86 91.86 -
Dec 17, 2024 87.60 91.52 87.60 91.52 91.52 -
Dec 16, 2024 89.68 89.68 88.55 88.55 88.55 897
Dec 13, 2024 90.20 90.20 89.09 89.09 89.09 -
Dec 12, 2024 91.36 91.36 90.44 90.44 90.44 -
Dec 11, 2024 91.94 91.94 91.18 91.18 91.18 53
Dec 10, 2024 91.31 91.59 91.31 91.59 91.59 -
Dec 9, 2024 91.98 91.98 91.65 91.65 91.65 107
Dec 6, 2024 92.20 92.20 92.06 92.14 92.14 55
Dec 5, 2024 90.80 91.51 90.80 91.48 91.48 220
Dec 4, 2024 91.71 91.71 91.14 91.22 91.22 21
Dec 3, 2024 91.38 91.65 91.38 91.65 91.65 -
Dec 2, 2024 90.80 91.43 90.80 91.43 91.43 -
Nov 29, 2024 91.53 92.17 91.53 92.17 92.17 152
Nov 28, 2024 93.20 93.20 92.26 92.26 92.26 -
Nov 27, 2024 92.14 92.38 92.14 92.38 92.38 -
Nov 26, 2024 92.67 92.67 91.77 91.77 91.77 -
Nov 25, 2024 92.40 92.44 92.40 92.44 92.44 -
Nov 22, 2024 91.59 92.95 91.59 92.95 92.95 -
Nov 21, 2024 90.24 90.93 90.24 90.93 90.93 10
Nov 20, 2024 91.00 91.00 90.90 90.90 90.90 -
Nov 19, 2024 91.27 91.27 91.04 91.04 91.04 -
Nov 18, 2024 91.20 91.20 90.80 91.13 91.13 3,000
Nov 15, 2024 90.05 91.08 90.05 91.08 91.08 54
Nov 14, 2024 93.57 94.15 93.57 94.15 94.15 200
Nov 13, 2024 93.70 93.88 93.70 93.88 93.88 -
Nov 12, 2024 94.92 94.92 94.65 94.65 94.65 -
Nov 11, 2024 96.00 96.00 95.58 95.58 95.58 1
Nov 8, 2024 95.52 95.67 95.52 95.67 95.67 -
Nov 7, 2024 95.21 95.43 95.21 95.39 95.39 905
Nov 6, 2024 96.33 97.26 95.29 95.29 95.29 272
Nov 5, 2024 97.47 97.47 96.58 96.58 96.58 -
Nov 4, 2024 98.46 98.46 97.69 97.69 97.69 -
Nov 1, 2024 97.43 98.64 97.43 98.64 98.64 -
Oct 31, 2024 98.06 98.06 96.78 96.78 96.78 -
Oct 30, 2024 99.80 99.80 98.79 98.79 98.79 -
Oct 29, 2024 100.48 100.48 99.98 99.98 99.98 5
Oct 28, 2024 100.32 100.66 100.32 100.66 100.66 -
Oct 25, 2024 98.91 99.84 98.91 99.84 99.84 -
Oct 24, 2024 98.40 98.40 95.00 95.00 95.00 778
Oct 23, 2024 98.80 98.80 98.65 98.65 98.65 -
Oct 22, 2024 99.23 99.23 98.40 98.40 98.40 -
Oct 21, 2024 100.64 100.64 99.89 99.89 99.89 -
Oct 18, 2024 101.34 101.34 100.42 100.68 100.68 1,100
Oct 17, 2024 100.30 101.06 100.30 101.06 101.06 10
Oct 16, 2024 99.85 100.70 99.85 100.70 100.70 50
Oct 15, 2024 100.62 100.76 100.20 100.76 100.76 19
Oct 14, 2024 100.46 101.58 100.46 101.58 101.58 27
Oct 11, 2024 99.89 100.12 99.89 100.12 100.12 -
Oct 10, 2024 100.30 100.70 100.30 100.70 100.70 -
Oct 9, 2024 99.89 100.72 99.89 100.72 100.72 150
Oct 8, 2024 99.11 100.34 99.11 100.34 100.34 -
Oct 7, 2024 100.80 100.80 100.64 100.64 100.64 -
Oct 4, 2024 100.16 102.00 100.16 101.58 101.58 195
Oct 3, 2024 101.76 101.76 100.02 100.02 100.02 -
Oct 2, 2024 103.00 103.58 102.20 102.20 102.20 75
Oct 1, 2024 103.40 103.88 103.40 103.80 103.80 1,210
Sep 30, 2024 101.00 103.06 101.00 103.06 103.06 -
Sep 27, 2024 102.04 103.30 102.04 103.30 103.30 -
Sep 26, 2024 101.52 102.00 101.52 102.00 102.00 -
Sep 25, 2024 102.88 103.34 102.42 102.42 102.42 9
Sep 24, 2024 103.50 103.54 103.00 103.54 103.54 156
Sep 23, 2024 103.28 103.28 103.26 103.26 103.26 -
Sep 20, 2024 104.24 104.24 103.32 103.32 103.32 -
Sep 19, 2024 103.34 103.96 103.34 103.96 103.96 540
Sep 18, 2024 102.34 103.06 102.34 102.52 102.52 7
Sep 17, 2024 103.10 103.10 102.94 102.94 102.94 -
Sep 16, 2024 102.86 103.30 102.86 103.30 103.30 -
Sep 13, 2024 102.52 102.98 102.52 102.98 102.98 -
Sep 12, 2024 104.32 104.32 102.80 102.80 102.80 50
Sep 11, 2024 104.66 104.80 104.66 104.80 104.80 -
Sep 10, 2024 105.64 105.64 105.34 105.34 105.34 -
Sep 9, 2024 103.44 105.76 103.44 105.76 105.76 -
Sep 6, 2024 104.36 105.20 103.50 104.94 104.94 68
Sep 5, 2024 105.34 105.34 105.30 105.30 105.30 -
Sep 4, 2024 103.32 105.58 102.26 105.58 105.58 1,344
Sep 3, 2024 103.40 104.22 103.40 104.22 104.22 82
Sep 2, 2024 103.50 104.44 103.50 104.40 104.40 47
Aug 30, 2024 101.62 101.62 101.44 101.44 101.44 -
Aug 29, 2024 100.68 101.28 100.68 101.28 101.28 -
Aug 28, 2024 100.40 100.40 100.40 100.40 100.40 -
Aug 27, 2024 100.64 101.00 100.64 100.64 100.64 80
Aug 26, 2024 100.22 101.10 100.22 101.10 101.10 -
Aug 23, 2024 99.10 100.28 99.10 100.28 100.28 -
Aug 22, 2024 98.66 98.99 98.66 98.99 98.99 -
Aug 21, 2024 98.20 98.20 98.20 98.20 98.20 -
Aug 20, 2024 98.31 98.31 98.31 98.31 98.31 -
Aug 19, 2024 97.72 97.72 97.72 97.72 97.72 -
Aug 16, 2024 98.32 98.47 98.32 98.47 98.47 655
Aug 15, 2024 97.05 97.14 97.05 97.14 97.14 11
Aug 14, 2024 97.58 97.58 97.03 97.03 97.03 100
Aug 13, 2024 96.36 96.36 96.36 96.36 96.36 -
Aug 12, 2024 95.80 95.99 95.80 95.99 95.99 195
Aug 9, 2024 95.56 95.56 95.20 95.20 95.20 6
Aug 8, 2024 94.70 94.70 94.70 94.70 94.70 -
Aug 7, 2024 93.71 93.71 93.71 93.71 93.71 -
Aug 6, 2024 94.40 94.40 94.40 94.40 94.40 -
Aug 5, 2024 94.00 94.28 94.00 94.28 94.28 8
Aug 2, 2024 94.93 94.93 94.93 94.93 94.93 -
Aug 1, 2024 95.54 95.54 94.86 94.86 94.86 746
Jul 31, 2024 95.64 95.64 95.64 95.64 95.64 -
Jul 30, 2024 95.91 95.91 95.91 95.91 95.91 -
Jul 29, 2024 96.42 96.42 96.42 96.42 96.42 38
Jul 26, 2024 97.62 97.62 97.62 97.62 97.62 -
Jul 25, 2024 93.96 93.96 93.96 93.96 93.96 -
Jul 24, 2024 92.54 92.54 92.54 92.54 92.54 -
Jul 23, 2024 93.58 93.58 93.58 93.58 93.58 -
Jul 22, 2024 92.81 94.16 92.81 93.39 93.39 909
Jul 19, 2024 92.39 92.39 92.39 92.39 92.39 -
Jul 18, 2024 91.85 91.85 91.85 91.85 91.85 -
Jul 17, 2024 92.00 92.00 92.00 92.00 92.00 -
Jul 16, 2024 92.27 92.27 92.27 92.27 92.27 -
Jul 15, 2024 94.03 94.03 92.25 92.25 92.25 140
Jul 12, 2024 94.18 94.18 94.18 94.18 94.18 -
Jul 11, 2024 93.92 94.52 93.73 93.73 93.73 1,148
Jul 10, 2024 91.69 93.90 91.69 93.80 93.80 484
Jul 9, 2024 92.74 92.74 92.74 92.74 92.74 -
Jul 8, 2024 91.00 91.00 91.00 91.00 91.00 -
Jul 5, 2024 90.98 91.40 90.98 91.40 91.40 50
Jul 4, 2024 90.69 90.99 90.69 90.99 90.99 20
Jul 3, 2024 91.36 91.36 89.98 89.98 89.98 10
Jul 2, 2024 92.22 92.22 92.22 92.22 92.22 -
Jul 1, 2024 89.94 91.72 89.94 91.72 91.72 100
Jun 28, 2024 89.60 89.60 89.60 89.60 89.60 -
Jun 27, 2024 90.22 90.22 90.22 90.22 90.22 -
Jun 26, 2024 93.00 93.00 93.00 93.00 93.00 -
Jun 25, 2024 90.28 92.07 90.28 92.07 92.07 760
Jun 24, 2024 88.27 88.27 87.86 87.86 87.86 112
Jun 21, 2024 87.65 87.65 87.65 87.65 87.65 -
Jun 20, 2024 86.86 88.15 86.86 88.15 88.15 40
Jun 19, 2024 87.94 87.94 87.94 87.94 87.94 -
Jun 18, 2024 87.64 87.67 87.60 87.60 87.60 521
Jun 17, 2024 86.30 86.30 86.21 86.21 86.21 150
Jun 14, 2024 88.37 88.37 88.37 88.37 88.37 -
Jun 13, 2024 89.27 89.27 88.45 88.45 88.45 170
Jun 12, 2024 90.22 90.22 90.22 90.22 90.22 -
Jun 11, 2024 90.80 90.80 89.90 89.90 89.90 112
Jun 10, 2024 90.82 90.82 89.59 89.59 89.59 180
Jun 7, 2024 90.81 91.07 90.81 91.07 91.07 21
Jun 6, 2024 90.00 90.11 90.00 90.11 90.11 100
Jun 5, 2024 90.55 90.71 90.55 90.71 90.71 150
Jun 4, 2024 89.53 90.56 89.53 90.56 90.56 200
Jun 3, 2024 90.30 90.30 90.30 90.30 90.30 25
May 31, 2024 87.50 87.50 87.50 87.50 87.50 -
May 30, 2024 87.48 87.48 87.48 87.48 87.48 -
May 29, 2024 87.82 87.82 87.82 87.82 87.82 -
May 28, 2024 89.73 89.73 89.73 89.73 89.73 -
May 27, 2024 89.31 89.52 89.31 89.52 89.52 36
May 24, 2024 90.47 90.47 90.47 90.47 90.47 -
May 23, 2024 92.62 92.62 91.12 91.12 91.12 14
May 22, 2024 89.70 90.13 89.70 90.13 90.13 55
May 21, 2024 89.15 89.15 89.15 89.15 89.15 -
May 20, 2024 89.56 89.56 89.56 89.56 89.56 -
May 17, 2024 89.69 89.69 89.69 89.69 89.69 -
May 16, 2024 90.39 90.39 90.23 90.23 90.23 70
May 15, 2024 91.34 91.34 91.34 91.34 91.34 -
May 14, 2024 92.99 92.99 92.99 92.99 92.99 -
May 13, 2024 3.76 Dividend
May 13, 2024 90.55 90.55 90.55 90.55 90.55 -
May 10, 2024 93.63 93.64 93.63 93.64 89.88 100
May 9, 2024 92.49 92.49 92.49 92.49 88.78 -
May 8, 2024 92.29 92.29 92.29 92.29 88.58 1
May 7, 2024 91.45 91.45 91.45 91.45 87.78 -
May 6, 2024 91.00 91.46 91.00 91.46 87.79 5
May 3, 2024 92.00 92.00 92.00 92.00 88.31 -
May 2, 2024 92.30 92.30 92.30 92.30 88.59 -
Apr 30, 2024 91.33 92.20 91.33 92.20 88.50 230
Apr 29, 2024 92.00 92.51 92.00 92.51 88.80 75
Apr 26, 2024 91.63 91.63 90.42 90.42 86.79 43
Apr 25, 2024 86.69 86.69 86.69 86.69 83.21 -
Apr 24, 2024 88.86 89.22 88.86 89.22 85.64 13
Apr 23, 2024 88.06 88.06 88.06 88.06 84.52 -
Apr 22, 2024 86.60 86.60 86.60 86.60 83.12 -
Apr 19, 2024 84.80 84.80 84.80 84.80 81.39 -
Apr 18, 2024 86.70 86.70 86.70 86.70 83.22 -
Apr 17, 2024 86.80 86.80 86.80 86.80 83.31 -
Apr 16, 2024 86.71 86.71 86.71 86.71 83.23 -
Apr 15, 2024 86.70 87.11 86.70 87.11 83.61 7
Apr 12, 2024 86.80 86.80 86.80 86.80 83.31 -
Apr 11, 2024 87.61 87.61 87.61 87.61 84.09 -
Apr 10, 2024 87.50 87.50 87.50 87.50 83.99 -
Apr 9, 2024 86.80 86.80 86.47 86.47 83.00 87
Apr 8, 2024 86.74 87.33 86.74 87.33 83.82 10
Apr 5, 2024 88.21 88.21 88.21 88.21 84.67 -
Apr 4, 2024 88.69 89.11 88.69 88.92 85.35 650
Apr 3, 2024 88.34 88.34 88.34 88.34 84.79 -
Apr 2, 2024 90.20 90.20 90.20 90.20 86.58 -
Mar 28, 2024 91.47 91.56 91.04 91.04 87.38 398
Mar 27, 2024 91.88 91.88 91.88 91.88 88.19 -
Mar 26, 2024 91.00 91.00 91.00 91.00 87.35 -
Mar 25, 2024 88.78 89.13 88.78 89.13 85.55 100
Mar 22, 2024 87.56 87.56 87.56 87.56 84.04 -
Mar 21, 2024 88.26 88.26 88.26 88.26 84.72 -
Mar 20, 2024 86.75 86.75 86.75 86.75 83.27 -
Mar 19, 2024 87.88 87.88 87.11 87.11 83.61 115
Mar 18, 2024 88.51 88.51 88.51 88.51 84.96 -
Mar 15, 2024 88.18 88.72 88.18 88.66 85.10 88
Mar 14, 2024 89.00 89.00 89.00 89.00 85.43 -
Mar 13, 2024 88.91 88.91 88.33 88.33 84.78 500
Mar 12, 2024 88.66 88.80 88.35 88.35 84.80 200
Mar 11, 2024 87.75 88.50 87.75 88.50 84.95 20
Mar 8, 2024 87.51 87.51 87.49 87.49 83.98 20
Mar 7, 2024 87.31 87.31 87.16 87.16 83.66 125
Mar 6, 2024 87.55 87.55 87.55 87.55 84.03 -
Mar 5, 2024 86.78 86.78 86.78 86.78 83.30 -
Mar 4, 2024 87.01 87.01 87.01 87.01 83.52 -
Mar 1, 2024 88.69 88.69 87.69 87.69 84.17 138
Feb 29, 2024 88.90 89.14 88.55 88.55 84.99 168
Feb 28, 2024 89.37 89.37 89.37 89.37 85.78 -
Feb 27, 2024 89.20 89.20 89.20 89.20 85.62 -
Feb 26, 2024 89.82 90.16 89.82 90.16 86.54 110
Feb 23, 2024 89.01 89.01 88.86 88.86 85.29 100
Feb 22, 2024 87.85 87.85 87.85 87.85 84.32 -
Feb 21, 2024 86.76 88.00 86.76 88.00 84.47 114
Feb 20, 2024 87.10 87.40 86.13 87.40 83.89 250
Feb 19, 2024 85.02 86.14 85.02 86.14 82.68 6
Feb 16, 2024 86.01 86.01 86.01 86.01 82.56 -
Feb 15, 2024 85.54 85.54 85.54 85.54 82.11 -
Feb 14, 2024 85.74 85.74 85.74 85.74 82.30 -
Feb 13, 2024 85.85 85.85 85.85 85.85 82.40 -
Feb 12, 2024 86.20 86.20 86.04 86.04 82.59 120
Feb 9, 2024 86.53 86.53 86.28 86.53 83.06 35
Feb 8, 2024 86.70 86.70 86.20 86.20 82.74 50
Feb 7, 2024 87.30 87.30 87.30 87.30 83.79 -
Feb 6, 2024 87.27 87.27 86.83 86.83 83.34 30
Feb 5, 2024 87.10 87.10 87.10 87.10 83.60 -
Feb 2, 2024 89.15 89.15 89.02 89.04 85.46 439
Feb 1, 2024 92.25 92.25 89.01 91.35 87.68 251
Jan 31, 2024 92.91 92.91 92.62 92.62 88.90 9
Jan 30, 2024 92.81 92.81 92.81 92.81 89.08 -
Jan 29, 2024 92.00 92.90 92.00 92.90 89.17 25
Jan 26, 2024 91.66 91.66 91.66 91.66 87.98 -
Jan 25, 2024 92.28 92.28 92.28 92.28 88.57 -
Jan 24, 2024 92.50 92.50 92.50 92.50 88.79 -
Jan 23, 2024 93.54 93.54 93.54 93.54 89.78 -
Jan 22, 2024 94.50 94.50 94.50 94.50 90.71 -
Jan 19, 2024 95.10 95.10 95.10 95.10 91.28 -
Jan 18, 2024 94.75 94.75 94.75 94.75 90.95 -
Jan 17, 2024 93.50 93.50 93.50 93.50 89.75 -
Jan 16, 2024 94.63 94.63 94.63 94.63 90.83 -
Jan 15, 2024 95.41 95.41 95.41 95.41 91.58 -
Jan 12, 2024 95.41 95.41 95.41 95.41 91.58 -
Jan 11, 2024 95.83 95.83 95.83 95.83 91.98 -
Jan 10, 2024 95.71 95.71 95.71 95.71 91.87 -

Related Tickers

ZEG.F AstraZeneca PLC
131.35
-0.61%
 
JNJ.HA Johnson & Johnson
139.62
+1.20%
 
6MK.F Merck & Co., Inc.
96.80
-0.31%
 
JNJ.CL Johnson & Johnson
619,740.00
+1.21%
 
RHO6.SG Roche Holding AG
35.41
+0.69%
 
GS71.DE GSK plc
16.24
-0.18%
 
JNJ.BA Johnson & Johnson
11,300.00
0.00%
 
0R34.IL Johnson & Johnson
143.00
+0.49%
 
RHHBF Roche Holding AG
301.37
0.00%
 
GRFS Grifols, S.A.
7.29
-4.08%