UK markets close in 1 hour 59 minutes

Société Générale Société anonyme (GLE.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
22.28-0.14 (-0.62%)
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202422.2822.2822.2822.2822.28-
21 Jun 202422.4222.4222.4222.4222.42-
20 Jun 202422.1322.2222.1322.2222.22400
19 Jun 202422.3222.3222.3222.3222.32-
18 Jun 202422.7722.7722.7722.7722.77-
17 Jun 202422.3422.3422.3422.3422.34-
14 Jun 202425.9425.9425.9425.9425.94-
13 Jun 202425.9425.9425.9425.9425.94-
12 Jun 202425.9425.9425.9425.9425.94-
11 Jun 202425.9425.9425.9425.9425.94-
10 Jun 202425.9425.9425.9425.9425.94-
07 Jun 202426.0926.0925.9425.9425.94110
06 Jun 202425.9426.0425.9426.0426.04415
05 Jun 202426.4226.4226.1526.1526.15270
04 Jun 202426.9526.9526.9526.9526.95-
03 Jun 202427.6927.6927.2127.2127.21675
31 May 202427.4927.4927.4927.4927.49-
30 May 202427.0427.0427.0427.0427.04-
29 May 202427.2527.2527.2527.2527.25-
28 May 202427.0827.0827.0827.0827.08-
27 May 202426.6926.6926.6926.6926.69-
27 May 20240.9 Dividend
24 May 202427.1227.1227.1227.1226.22-
23 May 202427.4727.4726.8227.2326.33465
22 May 202426.1626.1626.1626.1625.29-
21 May 202426.1626.1626.1626.1625.29-
20 May 202426.1626.1626.1626.1625.29-
17 May 202426.1626.1626.1626.1625.29-
16 May 202426.1626.1626.1626.1625.29-
15 May 202426.1626.1626.1626.1625.29-
14 May 202426.1626.1626.1626.1625.29-
13 May 202426.1626.1626.1626.1625.29-
10 May 202425.4925.4925.4925.4924.64-
09 May 202425.0825.0825.0825.0824.24-
08 May 202424.9324.9324.9324.9324.10-
07 May 202424.4124.4124.4124.4123.60-
06 May 202426.8026.8026.8026.8025.91-
03 May 202427.1527.1526.6526.8025.91627
02 May 202425.4526.0425.4525.9825.121,254
30 Apr 202425.6425.6425.6425.6424.79-
29 Apr 202425.6025.6025.6025.6024.76-
26 Apr 202425.2725.2725.2725.2724.43-
25 Apr 202425.4225.4225.4225.4224.57-
24 Apr 202425.4325.4325.4325.4324.59-
23 Apr 202425.2525.2525.2525.2524.41-
22 Apr 202425.0025.0224.8925.0224.19460
19 Apr 202425.6725.6725.6725.6724.82-
18 Apr 202425.6725.6725.6725.6724.82-
17 Apr 202425.6725.6725.6725.6724.82-
16 Apr 202425.6725.6725.6725.6724.82-
15 Apr 202425.5825.6725.5825.6724.82415
12 Apr 202426.1726.1726.1726.1725.31-
11 Apr 202425.6725.6725.6725.6724.82-
10 Apr 202425.1825.1825.1825.1824.35-
09 Apr 202425.0125.0125.0125.0124.18-
08 Apr 202425.0025.0025.0025.0024.18-
05 Apr 202425.2225.2225.0025.0024.1723
04 Apr 202425.3425.3625.3425.3624.52264
03 Apr 202424.9224.9224.9224.9224.09-
02 Apr 202424.8024.8024.8024.8023.98-
28 Mar 202424.5024.5024.5024.5023.69-
27 Mar 202424.1424.1424.1424.1423.33-
26 Mar 202424.0824.0824.0824.0823.29-
25 Mar 202424.3824.3824.3824.3823.57-
22 Mar 202424.4924.4924.4924.4923.68-
21 Mar 202424.3724.3724.3724.3723.56-
20 Mar 202424.0424.0424.0424.0423.24-
19 Mar 202423.7223.7223.7223.7222.93-
18 Mar 202423.9323.9323.9323.9323.14-
15 Mar 202423.6523.6523.6523.6522.87-
14 Mar 202423.6723.6723.6723.6722.89-
13 Mar 202423.5823.7023.5823.7022.91210
12 Mar 202423.3823.3823.3823.3822.60-
11 Mar 202423.0623.0923.0623.0922.32154
08 Mar 202423.2123.2123.1823.1822.41440
07 Mar 202422.7222.7222.7222.7221.96-
06 Mar 202422.8922.8922.8922.8922.13-
05 Mar 202422.5622.5922.5522.5921.84532
04 Mar 202422.5622.5622.5622.5621.81-
01 Mar 202422.4422.4422.4422.4421.70-
29 Feb 202422.5522.5522.5522.5521.80-
28 Feb 202422.4122.4122.4122.4121.67-
27 Feb 202422.2022.2022.2022.2021.46-
26 Feb 202422.4522.4522.4522.4521.71-
23 Feb 202422.3922.5022.3922.5021.75384
22 Feb 202422.3322.6622.3322.6621.91418
21 Feb 202422.2422.2422.2422.2421.50-
20 Feb 202421.9221.9221.9221.9221.19-
19 Feb 202421.9021.9021.9021.9021.17-
16 Feb 202421.8721.8721.8721.8721.14-
15 Feb 202421.6321.8621.6321.8621.13400
14 Feb 202421.4221.4221.4221.4220.71-
13 Feb 202421.7821.7821.7821.7821.06-
12 Feb 202421.7021.7021.7021.7020.98-
09 Feb 202422.1422.1421.6421.6420.92295
08 Feb 202422.7722.7722.3322.3321.591,090
07 Feb 202422.4322.4322.4322.4321.69-
06 Feb 202422.8822.8822.5722.5721.8272
05 Feb 202423.3323.3322.7822.7822.03176
02 Feb 202423.0523.0523.0523.0522.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...