UK markets closed

Société Générale Société anonyme (SGE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.98+0.15 (+0.58%)
At close: 05:35PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202424.9525.0524.9024.9824.982,107
07 May 202424.4524.8324.4024.8324.831,742
06 May 202424.1324.3623.8024.2424.243,678
03 May 202427.1127.3524.1224.4624.4624,042
02 May 202425.4026.0025.4025.7925.792,430
30 Apr 202425.6725.6725.3925.5025.50296
29 Apr 202425.5525.7425.5525.6125.611,449
26 Apr 202425.3125.4225.3125.3425.34561
25 Apr 202425.1225.2024.9025.1025.102,318
24 Apr 202425.2925.3125.0725.3125.312,709
23 Apr 202425.3325.4725.2125.4225.422,441
22 Apr 202425.0325.1324.8325.0825.085,426
19 Apr 202424.4224.7924.4224.7524.7551
18 Apr 202424.3824.7124.3524.7124.71487
17 Apr 202424.1824.3024.0824.1824.185,551
16 Apr 202424.5024.5024.3024.3324.333,913
15 Apr 202425.6525.7425.0025.0025.004,187
12 Apr 202426.2626.5725.6125.7425.7410,289
11 Apr 202426.0826.2025.1325.2425.2411,116
10 Apr 202425.2425.4324.9325.1325.133,772
09 Apr 202425.0725.1324.9424.9824.981,629
08 Apr 202425.0525.2025.0125.0925.091,807
05 Apr 202425.1425.1424.9625.0825.081,666
04 Apr 202425.4325.5125.4325.5125.51600
03 Apr 202425.0025.2625.0025.2625.266,282
02 Apr 202424.7625.0024.5624.7624.764,238
28 Mar 202424.3424.8024.3424.8024.8011,146
27 Mar 202424.0724.3824.0724.2424.241,753
26 Mar 202424.2324.2524.1024.2424.241,899
25 Mar 202424.3624.3624.0324.0324.03294
22 Mar 202424.5524.8024.5224.5224.521,784
21 Mar 202424.2924.5224.2924.4824.482,127
20 Mar 202424.0224.0823.8924.0824.08114
19 Mar 202423.9324.1923.9124.0324.032,462
18 Mar 202424.0024.0723.6323.7023.701,832
15 Mar 202423.6123.8623.5023.7723.77659
14 Mar 202423.6023.8023.2623.4823.48453
13 Mar 202423.7223.7623.5523.6723.671,955
12 Mar 202423.3623.8523.3623.6723.672,866
11 Mar 202423.1323.2023.1123.1823.18673
08 Mar 202423.2723.3223.0823.1723.17420
07 Mar 202423.0723.2023.0423.1423.14839
06 Mar 202422.9723.1322.7722.7722.773,394
05 Mar 202422.6022.8022.5022.8022.802,825
04 Mar 202422.5822.7322.5022.7222.722,328
01 Mar 202422.4322.8422.4322.7622.7614,299
29 Feb 202422.7022.7022.4322.4322.43258
28 Feb 202422.4022.6222.4022.5222.5215,127
27 Feb 202422.3422.4222.2522.3322.335,158
26 Feb 202422.4922.4922.1322.2822.282,961
23 Feb 202422.4122.5222.3522.5222.5222,266
22 Feb 202422.5022.6922.5022.5022.501,102
21 Feb 202422.2722.4022.2522.2522.253,097
20 Feb 202421.9122.2421.8622.1522.151,478
19 Feb 202422.1122.1121.9121.9521.952,080
16 Feb 202422.2722.2722.0022.0022.00809
15 Feb 202421.6421.8821.6421.8821.88463
14 Feb 202421.5021.8321.4921.6421.641,390
13 Feb 202421.7721.8521.4921.5721.5727,915
12 Feb 202421.7021.7721.5621.7421.743,265
09 Feb 202421.8621.8621.5521.7621.763,342
08 Feb 202422.2522.7622.0622.0622.069,413
07 Feb 202422.4122.5921.9022.2522.2513,154
06 Feb 202422.8422.8422.4822.5322.533,564
05 Feb 202423.3423.3422.6522.7922.791,729
02 Feb 202423.1123.2023.1123.1123.11916
01 Feb 202422.8523.4622.8523.0023.008,301
31 Jan 202423.8624.0223.8023.9623.963,927
30 Jan 202423.7223.8523.7123.8023.803,446
29 Jan 202423.9323.9323.6323.6623.66469
26 Jan 202423.8123.9223.7523.7523.751,570
25 Jan 202423.4623.5923.4223.5723.57403
24 Jan 202423.6523.7523.6023.6823.6817,669
23 Jan 202423.3923.5023.3823.4823.483,231
22 Jan 202423.5923.6023.3023.3823.38817
19 Jan 202423.3323.3323.1223.1523.15418
18 Jan 202423.0023.3423.0023.1723.171,619
17 Jan 202422.6722.9222.6422.9222.922,871
16 Jan 202423.0623.2023.0023.2023.20335
15 Jan 202423.4423.4423.2323.3423.344,649
12 Jan 202423.7523.7523.4123.4123.411,964
11 Jan 202423.8023.8223.4223.5723.578,275
10 Jan 202424.6724.6724.3424.4324.43945
09 Jan 202424.7424.8024.7424.7524.7548
08 Jan 202424.5824.6824.5824.6824.68431
05 Jan 202424.1924.5224.1024.4524.45301
04 Jan 202424.0124.3523.9224.3524.351,925
03 Jan 202424.6724.6723.5123.9123.918,455
02 Jan 202424.3424.7524.3424.6424.6416,570
29 Dec 202324.0024.1023.9924.0024.00841
28 Dec 202324.2524.2523.8724.0024.004,991
27 Dec 202324.1024.4024.1024.3324.333,047
22 Dec 202324.0824.1024.0724.0824.08517
21 Dec 202323.8524.0523.8124.0524.051,060
20 Dec 202324.1524.1523.8424.0524.05572
19 Dec 202324.1124.2223.9423.9423.941,674
18 Dec 202324.2024.4224.1024.1924.191,293
15 Dec 202324.6524.6524.3924.4224.4211,977
14 Dec 202324.2424.6624.1424.4924.4919,552
13 Dec 202323.8523.8723.6723.6723.671,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...