Canada markets closed

Société Générale Société anonyme (SGE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.84-0.11 (-0.42%)
At close: 05:50PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202424.3924.8424.3924.8424.84200
Apr 18, 202424.0724.9524.0724.9524.951,000
Apr 17, 202424.2324.3424.2324.3424.3430
Apr 16, 202424.4924.4924.3924.3924.3950
Apr 15, 202425.9825.9824.7724.7724.771,939
Apr 12, 202425.4226.5025.4226.3126.312,200
Apr 11, 202425.0026.1025.0025.4125.412,470
Apr 10, 202425.0325.0324.7624.7624.76130
Apr 09, 202425.0525.0525.0025.0025.00175
Apr 08, 202425.0725.2625.0725.2625.261,000
Apr 05, 202425.0325.1025.0325.0525.05300
Apr 04, 202425.1325.5525.1325.5525.553,442
Apr 03, 202424.7025.3024.7025.3025.30860
Apr 02, 202424.9524.9524.8224.8824.881,160
Mar 28, 202424.2024.8524.2024.8524.851,358
Mar 27, 202424.0924.2024.0924.2024.20290
Mar 26, 202424.0324.2524.0324.1724.172,437
Mar 25, 202424.1824.3624.1824.3624.361,000
Mar 22, 202424.2724.7624.2724.7624.76320
Mar 21, 202424.1724.3524.1724.3524.35100
Mar 20, 202423.8823.8823.8823.8823.88-
Mar 19, 202423.5324.1723.5324.1724.171,485
Mar 18, 202423.6824.0023.6123.6123.618,028
Mar 15, 202423.3923.7923.3923.7923.79860
Mar 14, 202423.6423.6423.4023.4323.431,380
Mar 13, 202423.6023.7623.6023.7623.76100
Mar 12, 202423.3023.7423.3023.7023.701,121
Mar 11, 202423.1423.2823.1423.2823.28545
Mar 08, 202423.1023.2723.1023.2723.27203
Mar 07, 202422.6023.1322.6023.1323.1320
Mar 06, 202422.6223.0922.6222.8122.811,280
Mar 05, 202422.5822.6222.5822.6222.625
Mar 04, 202422.5822.5922.5822.5922.591,000
Mar 01, 202422.5422.5422.5422.5422.54-
Feb 29, 202422.4522.5222.4522.5222.52100
Feb 28, 202422.2222.6422.2222.5422.54281
Feb 27, 202422.1522.3622.1522.2422.242,240
Feb 26, 202422.4022.4022.1722.2622.262,101
Feb 23, 202422.4022.4022.4022.4022.40-
Feb 22, 202422.3422.3422.3422.3422.34-
Feb 21, 202422.1322.1322.1322.1322.13-
Feb 20, 202421.7922.1721.7922.1722.17925
Feb 19, 202421.8621.9421.8621.9421.9446
Feb 16, 202421.9221.9721.9221.9721.97500
Feb 15, 202421.7021.8821.6821.8821.88150
Feb 14, 202421.6721.6721.5921.5921.59168
Feb 13, 202421.7521.8321.4321.5521.55960
Feb 12, 202421.9221.9221.7521.7621.761,723
Feb 09, 202421.9521.9521.9521.9521.95-
Feb 08, 202421.6522.4521.6522.1422.143,700
Feb 07, 202422.4422.4421.9522.0622.063,751
Feb 06, 202422.8222.8222.5122.5722.5796
Feb 05, 202423.0823.0823.0823.0823.08-
Feb 02, 202423.1923.1923.1323.1323.13110
Feb 01, 202423.7623.7623.3023.3723.3711,954
Jan 31, 202423.9724.0023.9023.9023.901,170
Jan 30, 202423.6723.6723.6723.6723.67-
Jan 29, 202423.5223.5223.5223.5223.52-
Jan 26, 202423.5323.8523.5323.7823.78155
Jan 25, 202423.5823.5823.5823.5823.58-
Jan 24, 202423.5823.5823.5823.5823.58-
Jan 23, 202423.3723.3823.3623.3623.362,637
Jan 22, 202423.4023.4723.3923.3923.39487
Jan 19, 202423.1823.1823.1423.1423.14150
Jan 18, 202423.0523.2223.0523.0623.06495
Jan 17, 202422.8322.8322.6122.6122.61104
Jan 16, 202423.0923.0923.0923.0923.09-
Jan 15, 202423.4823.4823.2823.2823.28600
Jan 12, 202423.6823.7923.6823.7923.79770
Jan 11, 202424.5024.5023.5323.5823.58115
Jan 10, 202424.5624.6724.5624.6724.67280
Jan 09, 202424.6624.6624.6624.6624.66-
Jan 08, 202424.3024.6124.3024.5924.594,050
Jan 05, 202424.1624.1624.1624.1624.16-
Jan 04, 202423.9324.0223.9324.0224.02250
Jan 03, 202424.4624.5523.6523.6523.65384
Jan 02, 202423.8224.7423.8224.6024.605,134
Dec 29, 202323.9924.0523.9924.0524.05170
Dec 28, 202324.3324.3324.1024.1024.10120
Dec 27, 202323.9724.3823.9724.3824.38125
Dec 22, 202323.8824.2023.8824.1324.131,920
Dec 21, 202323.7924.0623.7924.0624.063,245
Dec 20, 202323.8723.9023.8723.9023.90440
Dec 19, 202324.2024.2023.9423.9423.94225
Dec 18, 202324.2124.2124.1524.1524.15100
Dec 15, 202324.3724.6424.3524.3524.353,772
Dec 14, 202323.8624.4923.8624.4924.494,730
Dec 13, 202323.6323.6323.6323.6323.63-
Dec 12, 202323.8423.8423.6723.7223.722,580
Dec 11, 202323.8823.8823.8823.8823.88300
Dec 08, 202323.6823.8223.6823.8223.8263
Dec 07, 202323.3723.3723.3723.3723.37-
Dec 06, 202323.2523.6923.2523.6923.69910
Dec 05, 202322.9423.3022.9423.3023.301,021
Dec 04, 202322.9423.0822.9423.0823.08500
Dec 01, 202322.6022.9622.6022.9622.961,100
Nov 30, 202322.8123.0522.8123.0523.05604
Nov 29, 202322.4322.4322.4322.4322.43-
Nov 28, 202322.4122.4122.3122.3122.31222
Nov 27, 202322.5822.7122.4022.4022.40118
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...