Compagnie de Saint-Gobain SA (GOB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 13 Jun 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 12 Jun 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 11 Jun 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 10 Jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 Jun 2024 | 2.1 Dividend | |||||
| 07 Jun 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 78.18 | - |
| 06 Jun 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 78.69 | - |
| 05 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 78.59 | - |
| 04 Jun 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 78.53 | - |
| 03 Jun 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 79.47 | - |
| 31 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 78.96 | - |
| 30 May 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 78.26 | - |
| 29 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 78.86 | - |
| 28 May 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 79.74 | - |
| 27 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.86 | - |
| 24 May 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.34 | - |
| 23 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 78.10 | - |
| 22 May 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 78.61 | - |
| 21 May 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 79.13 | - |
| 20 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 79.17 | - |
| 17 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 78.76 | - |
| 16 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 80.40 | - |
| 15 May 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 79.43 | - |
| 14 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.49 | - |
| 13 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 78.57 | - |
| 10 May 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 78.06 | - |
| 09 May 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 77.17 | - |
| 08 May 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 76.10 | - |
| 07 May 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 75.73 | - |
| 06 May 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 75.49 | - |
| 03 May 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 74.09 | - |
| 02 May 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 72.20 | - |
| 30 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.84 | - |
| 29 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.31 | - |
| 26 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 68.97 | - |
| 25 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.83 | - |
| 24 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.93 | - |
| 23 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.36 | - |
| 22 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 68.64 | - |
| 19 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 68.19 | - |
| 18 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.08 | - |
| 17 Apr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 68.29 | - |
| 16 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 69.22 | - |
| 15 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 69.43 | - |
| 12 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 70.66 | - |
| 11 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.64 | - |
| 10 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 71.73 | - |
| 09 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.10 | - |
| 08 Apr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 71.52 | - |
| 05 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.58 | - |
| 04 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 71.25 | - |
| 03 Apr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.93 | - |
| 02 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 70.04 | - |
| 28 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 70.19 | - |
| 27 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.39 | - |
| 26 Mar 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 68.31 | - |
| 25 Mar 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 68.78 | - |
| 22 Mar 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 68.67 | - |
| 21 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 68.94 | - |
| 20 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.69 | - |
| 19 Mar 2024 | 69.05 | 69.39 | 69.05 | 69.39 | 67.57 | 30 |
| 18 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 67.29 | - |
| 15 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 67.13 | - |
| 14 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 67.56 | - |
| 13 Mar 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 67.65 | - |
| 12 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 66.58 | - |
| 11 Mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 66.12 | - |
| 08 Mar 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 67.01 | - |
| 07 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.03 | - |
| 06 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 65.90 | - |
| 05 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 66.88 | - |
| 04 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 66.84 | - |
| 01 Mar 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 67.98 | - |
| 29 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.39 | - |
| 28 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 68.44 | - |
| 27 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 68.04 | - |
| 26 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 67.89 | - |
| 23 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.63 | - |
| 22 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 66.97 | - |
| 21 Feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 64.15 | - |
| 20 Feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 66.47 | - |
| 19 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.00 | - |
| 16 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.73 | - |
| 15 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.96 | - |
| 14 Feb 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 66.09 | - |
| 13 Feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.90 | - |
| 12 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 65.71 | - |
| 09 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 65.67 | - |
| 08 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.31 | - |
| 07 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 64.61 | - |
| 06 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 64.03 | - |
| 05 Feb 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 64.67 | - |
| 02 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 62.60 | - |
| 01 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 63.57 | - |
| 31 Jan 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 63.83 | - |
| 30 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 62.36 | - |
| 29 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 62.79 | - |
| 26 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 61.68 | - |
| 25 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 61.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.