Canada markets open in 36 minutes

Société Générale Société anonyme (GLE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
26.80+0.82 (+3.16%)
As of 11:34AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.1527.1526.6526.8026.80627
May 02, 202425.4526.0425.4525.9825.981,254
Apr 30, 202425.6425.6425.6425.6425.64-
Apr 29, 202425.6025.6025.6025.6025.60-
Apr 26, 202425.2725.2725.2725.2725.27-
Apr 25, 202425.4225.4225.4225.4225.42-
Apr 24, 202425.4325.4325.4325.4325.43-
Apr 23, 202425.2525.2525.2525.2525.25-
Apr 22, 202425.0025.0224.8925.0225.02460
Apr 19, 202425.6725.6725.6725.6725.67-
Apr 18, 202425.6725.6725.6725.6725.67-
Apr 17, 202425.6725.6725.6725.6725.67-
Apr 16, 202425.6725.6725.6725.6725.67-
Apr 15, 202425.5825.6725.5825.6725.67415
Apr 12, 202426.1726.1726.1726.1726.17-
Apr 11, 202425.6725.6725.6725.6725.67-
Apr 10, 202425.1825.1825.1825.1825.18-
Apr 09, 202425.0125.0125.0125.0125.01-
Apr 08, 202425.0025.0025.0025.0025.00-
Apr 05, 202425.2225.2225.0025.0025.0023
Apr 04, 202425.3425.3625.3425.3625.36264
Apr 03, 202424.9224.9224.9224.9224.92-
Apr 02, 202424.8024.8024.8024.8024.80-
Mar 28, 202424.5024.5024.5024.5024.50-
Mar 27, 202424.1424.1424.1424.1424.14-
Mar 26, 202424.0824.0824.0824.0824.08-
Mar 25, 202424.3824.3824.3824.3824.38-
Mar 22, 202424.4924.4924.4924.4924.49-
Mar 21, 202424.3724.3724.3724.3724.37-
Mar 20, 202424.0424.0424.0424.0424.04-
Mar 19, 202423.7223.7223.7223.7223.72-
Mar 18, 202423.9323.9323.9323.9323.93-
Mar 15, 202423.6523.6523.6523.6523.65-
Mar 14, 202423.6723.6723.6723.6723.67-
Mar 13, 202423.5823.7023.5823.7023.70210
Mar 12, 202423.3823.3823.3823.3823.38-
Mar 11, 202423.0623.0923.0623.0923.09154
Mar 08, 202423.2123.2123.1823.1823.18440
Mar 07, 202422.7222.7222.7222.7222.72-
Mar 06, 202422.8922.8922.8922.8922.89-
Mar 05, 202422.5622.5922.5522.5922.59532
Mar 04, 202422.5622.5622.5622.5622.56-
Mar 01, 202422.4422.4422.4422.4422.44-
Feb 29, 202422.5522.5522.5522.5522.55-
Feb 28, 202422.4122.4122.4122.4122.41-
Feb 27, 202422.2022.2022.2022.2022.20-
Feb 26, 202422.4522.4522.4522.4522.45-
Feb 23, 202422.3922.5022.3922.5022.50384
Feb 22, 202422.3322.6622.3322.6622.66418
Feb 21, 202422.2422.2422.2422.2422.24-
Feb 20, 202421.9221.9221.9221.9221.92-
Feb 19, 202421.9021.9021.9021.9021.90-
Feb 16, 202421.8721.8721.8721.8721.87-
Feb 15, 202421.6321.8621.6321.8621.86400
Feb 14, 202421.4221.4221.4221.4221.42-
Feb 13, 202421.7821.7821.7821.7821.78-
Feb 12, 202421.7021.7021.7021.7021.70-
Feb 09, 202422.1422.1421.6421.6421.64295
Feb 08, 202422.7722.7722.3322.3322.331,090
Feb 07, 202422.4322.4322.4322.4322.43-
Feb 06, 202422.8822.8822.5722.5722.5772
Feb 05, 202423.3323.3322.7822.7822.78176
Feb 02, 202423.0523.0523.0523.0523.05-
Feb 01, 202423.8523.8523.8523.8523.85-
Jan 31, 202423.8523.8523.8523.8523.85-
Jan 30, 202423.7523.7523.7523.7523.75-
Jan 29, 202423.9623.9623.9623.9623.96-
Jan 26, 202423.6523.6523.6523.6523.65-
Jan 25, 202423.5223.5223.5223.5223.52-
Jan 24, 202423.6623.6623.6623.6623.66-
Jan 23, 202423.4223.4223.4223.4223.42-
Jan 22, 202423.6023.6023.6023.6023.60-
Jan 19, 202423.3823.3823.3823.3823.38-
Jan 18, 202422.8022.8022.8022.8022.80-
Jan 17, 202422.7822.7822.7822.7822.78-
Jan 16, 202423.0323.0323.0323.0323.03-
Jan 15, 202423.7523.7523.7523.7523.75-
Jan 12, 202423.7523.7523.7523.7523.75-
Jan 11, 202423.9923.9923.9923.9923.99220
Jan 10, 202424.5924.5924.5924.5924.59-
Jan 09, 202424.6924.6924.5924.5924.59650
Jan 08, 202424.5224.5224.5224.5224.52-
Jan 05, 202424.1424.1424.1424.1424.14-
Jan 04, 202424.0124.2924.0124.2924.29418
Jan 03, 202424.6624.6624.6624.6624.66-
Jan 02, 202424.3324.3324.3324.3324.33-
Dec 29, 202324.0324.0324.0324.0324.03-
Dec 28, 202324.3624.3623.4823.9623.96442
Dec 27, 202324.2524.2524.2524.2524.25-
Dec 22, 202324.1624.1624.1624.1624.16-
Dec 21, 202323.8423.8523.8423.8523.85189
Dec 20, 202324.2524.2524.2524.2524.25-
Dec 19, 202324.0924.0923.9723.9723.97110
Dec 18, 202324.1524.1524.1524.1524.15300
Dec 15, 202324.6024.6024.4024.4524.45876
Dec 14, 202324.1624.1624.1624.1624.16198
Dec 13, 202323.7723.7723.7723.7723.77-
Dec 12, 202323.8523.8523.8523.8523.85-
Dec 11, 202324.0124.0124.0124.0124.01-
Dec 08, 202323.6823.6823.6823.6823.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...