GLE.PA - Société Générale Société anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202030.4430.6029.8230.1730.173,697,493
22 Jan 202030.4430.6130.0930.3230.323,055,112
21 Jan 202030.3230.6430.1830.4230.422,497,869
20 Jan 202030.5630.7430.3730.5830.581,779,906
17 Jan 202030.7431.0130.5030.6530.653,905,469
16 Jan 202030.9531.0630.3430.6130.614,138,800
15 Jan 202031.3131.3530.7530.9530.953,705,189
14 Jan 202031.5031.5331.0931.4331.432,858,708
13 Jan 202031.5031.6031.1931.4331.433,005,687
10 Jan 202031.8531.9031.4331.4331.432,484,478
09 Jan 202032.0632.2331.6831.7831.782,990,206
08 Jan 202031.2031.7931.1031.7731.772,938,644
07 Jan 202031.2831.5531.1231.4631.463,105,371
06 Jan 202030.9131.1230.5031.0831.083,410,291
03 Jan 202031.4031.4031.1031.3331.332,985,362
02 Jan 202031.3331.8331.2831.6631.663,265,458
31 Dec 201930.8431.1130.8331.0131.01698,887
30 Dec 201931.0331.2130.9830.9830.981,839,649
27 Dec 201931.1131.3030.8831.0831.082,184,242
25 Dec 201931.1731.1731.1731.1731.17-
24 Dec 201931.0031.2030.9131.1731.17540,461
23 Dec 201931.4731.4831.0231.1931.192,266,901
20 Dec 201931.0631.4031.0131.4031.409,506,277
19 Dec 201930.9731.0830.8231.0831.083,269,116
18 Dec 201930.7331.1730.6530.9130.914,378,994
17 Dec 201930.7530.8330.3330.7530.753,476,943
16 Dec 201930.5030.9430.3630.7630.763,517,052
13 Dec 201931.0231.5630.2730.3030.307,019,649
12 Dec 201929.3330.2429.2930.1030.105,223,570
11 Dec 201929.1429.4129.0629.2529.251,934,970
10 Dec 201929.3029.3028.7729.1629.163,082,948
09 Dec 201929.3029.5829.2629.3329.332,303,105
06 Dec 201929.2429.4428.8329.3529.353,919,032
05 Dec 201928.9029.3128.8029.0929.093,426,382
04 Dec 201927.9828.9427.9128.8528.854,569,022
03 Dec 201928.6328.6427.7628.0028.003,873,095
02 Dec 201928.7229.1428.3128.4228.424,442,018
29 Nov 201928.3928.8028.3528.5628.563,522,321
28 Nov 201928.5028.6028.2028.3428.341,804,251
27 Nov 201928.5628.6328.3528.5628.562,787,075
26 Nov 201928.6428.6928.2728.4928.496,699,969
25 Nov 201928.8229.0528.6028.6128.612,702,887
22 Nov 201928.3128.8428.2628.6428.643,783,524
21 Nov 201928.2228.4227.9528.2328.233,130,649
20 Nov 201927.9928.4127.8328.3228.323,394,485
19 Nov 201928.2828.7228.2528.3828.383,052,211
18 Nov 201928.5028.7627.9528.2728.273,187,342
15 Nov 201928.4028.5828.1728.4828.483,398,746
14 Nov 201928.0628.4627.8328.2228.223,810,771
13 Nov 201928.5128.5827.9728.1628.164,799,310
12 Nov 201928.9429.0528.6028.7628.763,670,348
11 Nov 201928.1928.8827.9228.7628.764,669,038
08 Nov 201928.4628.6928.1728.3928.394,952,251
07 Nov 201927.9228.6827.8628.6828.687,239,943
06 Nov 201927.5028.5627.4027.8927.8911,113,250
05 Nov 201926.8027.0626.5026.9726.974,404,097
04 Nov 201926.1726.6526.1226.5726.574,530,847
01 Nov 201925.4225.9725.3325.8625.863,101,585
31 Oct 201925.7625.7825.1025.4525.453,962,928
30 Oct 201926.3026.4525.4325.6825.684,296,670
29 Oct 201926.3826.5126.0726.3326.332,415,366
28 Oct 201926.2726.5926.1926.3526.352,824,897
25 Oct 201926.2026.3125.7326.2026.202,901,997
24 Oct 201926.6026.7725.9926.1826.183,760,808
23 Oct 201926.0026.5725.9226.4926.492,961,739
22 Oct 201926.5026.6926.2126.4526.453,520,050
21 Oct 201926.0926.9226.0326.5526.554,637,343
18 Oct 201926.0026.2725.8426.0326.033,653,283
17 Oct 201925.8226.6225.7426.0326.035,136,576
16 Oct 201925.7026.2525.4125.9825.984,583,706
15 Oct 201925.4725.9725.1125.7525.754,665,479
14 Oct 201925.0025.3124.8125.2225.222,714,939
11 Oct 201924.1525.2824.1225.2525.256,369,713
10 Oct 201923.1823.9923.1823.9923.994,649,620
09 Oct 201923.0623.3022.9023.2223.222,497,060
08 Oct 201923.5923.6122.8623.1123.113,687,820
07 Oct 201923.1723.5623.0323.5123.512,637,834
04 Oct 201923.3823.4522.9823.4023.403,139,575
03 Oct 201923.6223.6923.0023.3323.334,085,637
02 Oct 201924.4824.6123.6323.6323.635,098,369
01 Oct 201925.0525.3324.5524.6324.633,666,318
30 Sep 201924.9525.4024.9525.1425.144,133,511
27 Sep 201924.9925.3124.8224.9424.943,020,524
26 Sep 201924.8025.0024.5324.9324.934,041,468
25 Sep 201924.8525.0024.2924.9224.924,898,342
24 Sep 201925.5025.6324.9725.0125.014,203,002
23 Sep 201926.1326.1525.2725.4325.434,746,157
20 Sep 201925.9926.2525.7726.2226.2212,055,787
19 Sep 201925.5726.1125.3726.0026.004,678,347
18 Sep 201925.3025.5125.2325.3125.312,947,603
17 Sep 201925.5825.6625.1425.2525.254,015,757
16 Sep 201925.8025.9225.5225.7225.724,793,637
13 Sep 201925.8426.2525.8325.9925.996,088,470
12 Sep 201925.7426.1524.8325.5625.567,635,988
11 Sep 201925.8126.1525.4425.6725.675,947,658
10 Sep 201925.1825.6525.0625.5525.556,575,178
09 Sep 201924.1825.1724.1825.1425.146,493,528
06 Sep 201924.2624.3823.9024.1524.154,038,446
05 Sep 2019------
04 Sep 201923.2023.4823.0123.3623.363,363,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more