Canada markets closed

Société Générale Société anonyme (GLE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
22.99+1.07 (+4.86%)
As of 10:06AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202423.8023.8122.9222.9922.992,986,563
Jun 28, 202422.2522.3621.8421.9221.924,481,392
Jun 27, 202422.2322.2421.9222.1722.172,834,652
Jun 26, 202422.3822.4822.0422.2322.231,875,649
Jun 25, 202422.5422.6822.1622.2822.283,088,083
Jun 24, 202422.0522.7422.0522.5622.563,263,708
Jun 21, 202422.3522.3521.9522.1022.105,972,263
Jun 20, 202422.0922.5021.9922.4122.413,850,044
Jun 19, 202422.4722.5022.0122.0722.073,855,573
Jun 18, 202422.7222.8722.2522.4322.433,456,432
Jun 17, 202422.1122.5821.9422.4122.415,562,875
Jun 14, 202422.7122.8121.6522.1522.1511,578,562
Jun 13, 202423.3023.4822.7522.9722.978,413,715
Jun 12, 202423.0123.5922.7223.3523.358,249,378
Jun 11, 202424.1624.2622.8322.8722.8711,738,686
Jun 10, 202424.5924.8223.7124.0824.0815,232,204
Jun 07, 202426.0626.1725.7426.0226.022,289,347
Jun 06, 202426.0326.2525.7026.0126.013,722,445
Jun 05, 202426.4526.5225.8326.0026.003,643,560
Jun 04, 202426.9127.0226.2426.4226.423,645,144
Jun 03, 202427.4627.7226.9126.9726.973,006,612
May 31, 202427.4227.5327.3327.3927.397,739,331
May 30, 202426.9327.4726.9327.3827.381,952,633
May 29, 202427.1627.2826.8627.0827.082,596,687
May 28, 202426.9927.2826.8827.2527.252,274,891
May 27, 202426.6027.0026.5027.0027.003,451,538
May 27, 20240.9 Dividend
May 24, 202427.1427.4026.9227.3126.412,330,745
May 23, 202427.3527.5827.2627.4426.541,894,029
May 22, 202427.4327.6127.2527.2526.351,482,111
May 21, 202427.8027.8126.8627.4426.543,553,998
May 20, 202427.3327.9527.2927.8426.933,374,365
May 17, 202427.1727.3627.0327.2326.332,384,981
May 16, 202427.4027.4627.1527.2626.372,387,188
May 15, 202427.1627.7327.0727.4326.533,848,408
May 14, 202426.9827.4826.7727.2526.367,397,648
May 13, 202425.9326.7125.9226.2625.393,820,625
May 10, 202425.4326.0125.4325.9225.074,199,270
May 09, 202424.9725.2724.9225.2624.432,622,649
May 08, 202424.8925.1024.6924.9524.132,470,249
May 07, 202424.3324.8924.2324.8123.993,581,631
May 06, 202424.4324.4523.7524.2023.414,380,307
May 03, 202426.8327.3624.1024.4523.6514,137,526
May 02, 202425.3226.1625.3025.7924.944,191,751
Apr 30, 202425.6125.6925.3325.3924.552,119,153
Apr 29, 202425.4625.8025.4625.5824.742,463,440
Apr 26, 202425.3525.5925.2425.3324.502,394,809
Apr 25, 202425.3925.4424.8725.0924.272,157,539
Apr 24, 202425.5025.5225.0525.2824.453,492,778
Apr 23, 202425.2125.5025.1525.3924.552,574,778
Apr 22, 202424.9825.1224.8125.0524.222,626,394
Apr 19, 202424.5024.8524.3424.7523.932,398,321
Apr 18, 202424.2424.7124.2424.7123.902,728,222
Apr 17, 202424.2724.7823.8824.1623.364,453,750
Apr 16, 202424.6024.6024.1924.3323.534,854,902
Apr 15, 202425.8726.0024.9224.9824.154,343,352
Apr 12, 202426.1026.5525.6125.7624.916,436,122
Apr 11, 202425.5226.2425.0825.2324.405,271,329
Apr 10, 202425.1425.4224.9125.1524.322,193,367
Apr 09, 202425.0025.1724.8824.9724.151,614,018
Apr 08, 202425.0025.2524.9825.0924.261,809,724
Apr 05, 202425.2125.2824.8225.0624.233,173,611
Apr 04, 202425.3125.5825.3125.5124.673,155,434
Apr 03, 202424.8525.3024.8325.2624.433,657,788
Apr 02, 202424.6025.0524.5924.8023.983,187,430
Mar 28, 202424.2424.8124.2424.8123.994,643,755
Mar 27, 202424.1824.4324.0024.2523.452,430,928
Mar 26, 202423.9824.3523.9324.2423.443,047,775
Mar 25, 202424.3324.4024.0524.0623.272,848,157
Mar 22, 202424.4524.8224.4424.5223.723,441,357
Mar 21, 202424.2624.5524.2624.4823.674,181,044
Mar 20, 202423.9724.1723.8424.0723.281,899,346
Mar 19, 202423.7024.2423.6624.0323.243,723,131
Mar 18, 202423.7724.0523.5823.7122.932,871,179
Mar 15, 202423.4823.8923.4123.7322.956,679,280
Mar 14, 202423.6823.8423.2423.4722.703,246,815
Mar 13, 202423.6023.8023.5423.6822.902,367,826
Mar 12, 202423.3223.8823.3023.6422.863,931,046
Mar 11, 202423.0123.3122.9923.2022.442,195,383
Mar 08, 202423.1623.3323.0723.1822.421,758,993
Mar 07, 202422.6623.2722.6623.1422.373,649,693
Mar 06, 202422.8923.1722.7422.7822.032,539,441
Mar 05, 202422.5622.8322.4922.7922.041,877,108
Mar 04, 202422.5822.8022.4822.7522.001,663,177
Mar 01, 202422.4322.8722.4022.7421.992,645,083
Feb 29, 202422.5822.7322.3222.4321.694,995,178
Feb 28, 202422.4022.6522.3822.5221.782,381,873
Feb 27, 202422.2022.4722.1522.3321.591,889,717
Feb 26, 202422.4922.5222.0822.2521.522,886,186
Feb 23, 202422.4522.5422.2822.5021.751,815,990
Feb 22, 202422.4022.7222.3222.4721.733,479,378
Feb 21, 202422.1922.4322.1122.2521.522,288,349
Feb 20, 202421.8122.2421.7822.1521.423,217,634
Feb 19, 202422.0322.1621.8321.9221.201,735,312
Feb 16, 202422.0522.3521.9822.0021.282,892,366
Feb 15, 202421.6721.9221.4921.8421.123,097,884
Feb 14, 202421.4321.8721.4121.6320.922,491,765
Feb 13, 202421.7521.8521.4221.6020.893,342,689
Feb 12, 202421.7521.8821.5521.7221.003,381,932
Feb 09, 202421.9322.2621.5221.7621.045,247,482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...