UK markets closed

Compagnie de Saint-Gobain SA (GOB.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
77.78+0.26 (+0.34%)
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202477.7877.7877.7877.7877.78120
06 May 202477.5277.5277.5277.5277.52-
03 May 202476.0076.0076.0076.0076.00-
02 May 202474.5274.5274.5274.5274.52-
30 Apr 202475.1275.1275.1275.1275.12-
29 Apr 202475.3275.3275.3275.3275.32-
26 Apr 202471.1475.3471.1475.3475.34120
25 Apr 202470.7670.7670.7670.7670.76-
24 Apr 202470.7670.7670.7670.7670.76-
23 Apr 202470.5670.5670.5670.5670.56-
22 Apr 202470.5670.5670.5670.5670.56-
19 Apr 202470.5670.5670.5670.5670.56-
18 Apr 202471.0471.0471.0471.0471.04-
17 Apr 202470.5670.5670.5670.5670.56-
16 Apr 202471.1871.1870.9870.9870.9826
15 Apr 202471.7071.7071.7071.7071.70-
12 Apr 202472.5872.5872.5872.5872.58-
11 Apr 202472.9272.9272.9272.9272.92-
10 Apr 202473.7473.7473.7473.7473.74-
09 Apr 202473.9873.9873.9873.9873.98-
08 Apr 202473.4073.4073.4073.4073.40-
05 Apr 202473.4073.4073.4073.4073.40-
04 Apr 202473.0873.0873.0873.0873.08-
03 Apr 202471.2471.2471.2471.2471.24-
02 Apr 202472.0072.0072.0072.0072.00-
28 Mar 202472.0372.0372.0372.0372.03-
27 Mar 202471.3071.3071.3071.3071.30-
26 Mar 202470.2870.2870.2870.2870.28-
25 Mar 202470.8470.8469.8969.8969.89116
22 Mar 202470.8470.8470.8470.8470.84-
21 Mar 202470.6970.8470.6970.8470.8450
20 Mar 202469.5669.5669.5669.5669.56-
19 Mar 202469.3369.3369.3369.3369.33-
18 Mar 202469.6069.6069.6069.6069.60-
15 Mar 202469.2269.6869.2269.6869.68109
14 Mar 202469.5269.5269.5269.5269.52-
13 Mar 202469.4569.4569.4569.4569.45-
12 Mar 202468.3568.3568.3568.3568.35-
11 Mar 202468.2168.2168.2168.2168.21-
08 Mar 202468.8368.8368.8368.8368.83-
07 Mar 202468.0668.0668.0668.0668.06-
06 Mar 202468.0968.0968.0668.0668.06100
05 Mar 202468.1768.1768.1768.1768.17-
04 Mar 202468.9068.9068.9068.9068.90-
01 Mar 202471.2071.2071.0971.0971.09-
29 Feb 202471.2071.2071.2071.2071.20-
28 Feb 202470.0770.0770.0770.0770.07-
27 Feb 202469.8169.8169.8169.8169.81-
26 Feb 202469.7769.7769.7769.7769.77-
23 Feb 202469.4869.4869.4869.4869.48-
22 Feb 202468.8068.8068.8068.8068.80-
21 Feb 202466.4066.4066.4066.4066.40-
20 Feb 202468.5768.5768.5768.5768.57-
19 Feb 202468.9368.9368.9368.9368.93-
16 Feb 202469.8869.8869.8869.8869.8880
15 Feb 202468.9669.8868.9669.8869.8880
14 Feb 202468.1168.1168.1168.1168.11-
13 Feb 202468.6968.6967.7067.7067.70112
12 Feb 202467.7467.7467.7467.7467.74-
09 Feb 202467.5167.5167.5167.5167.51-
08 Feb 202467.0367.0367.0367.0367.03-
07 Feb 202466.2666.2666.2666.2666.26-
06 Feb 202465.7065.7065.7065.7065.70160
05 Feb 202465.9565.9565.9565.9565.95-
02 Feb 202464.8164.8164.8164.8164.81-
01 Feb 202465.5165.5165.5165.5165.51-
31 Jan 202465.5165.5165.5165.5165.51-
30 Jan 202464.3864.3864.3864.3864.38-
29 Jan 202464.4664.4664.4664.4664.46500
26 Jan 202463.2763.2763.2763.2763.27-
25 Jan 202463.1763.1763.1763.1763.17-
24 Jan 202462.5562.5562.5562.5562.55-
23 Jan 202463.5063.5062.1662.1662.165
22 Jan 202462.6162.6162.6162.6162.6140
19 Jan 202462.6562.6562.6562.6562.65-
18 Jan 202462.1162.1162.1162.1162.11-
17 Jan 202462.1562.1562.1562.1562.15-
16 Jan 202463.3463.3463.3463.3463.34-
15 Jan 202462.3062.3062.3062.3062.30-
12 Jan 202462.3062.3062.3062.3062.30-
11 Jan 202462.9062.9062.9062.9062.90-
10 Jan 202464.2964.2962.5362.5362.53200
09 Jan 202464.2964.2964.2964.2964.29-
08 Jan 202463.7663.7663.7663.7663.76-
05 Jan 202464.2664.2664.2664.2664.26-
04 Jan 202464.2864.2864.2864.2864.28-
03 Jan 202466.1866.1866.1866.1866.18-
02 Jan 202466.9066.9066.9066.9066.90-
29 Dec 202366.5466.9066.5466.9066.90-
28 Dec 202366.5466.5466.5466.5466.54-
27 Dec 202366.3466.3466.3466.3466.34-
22 Dec 202365.9265.9265.9265.9265.92-
21 Dec 202365.9265.9265.9265.9265.92-
20 Dec 202365.5565.5565.5565.5565.55-
19 Dec 202365.4265.4265.4265.4265.42-
18 Dec 202366.1266.1266.1266.1266.12-
15 Dec 202366.1266.1266.1266.1266.12-
14 Dec 202362.9562.9562.9562.9562.95-
13 Dec 202362.7062.7062.7062.7062.70-
12 Dec 202362.4662.4662.4662.4662.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...