UK markets closed

Societe Generale SA (SGE.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
27.67+0.34 (+1.24%)
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202427.6727.6727.6727.6727.67500
20 May 202427.3327.3327.3327.3327.33-
17 May 202427.1727.3327.1727.3327.33500
16 May 202427.5027.5027.5027.5027.50-
15 May 202427.3227.5027.3227.5027.5050
14 May 202426.3527.3226.3527.3227.32115
13 May 202425.9026.3525.9026.3526.35115
10 May 202425.2525.2525.2525.2525.25-
09 May 202424.9324.9324.9324.9324.93-
08 May 202424.7524.9324.7524.9324.93200
07 May 202424.3724.7524.3724.7524.75460
06 May 202424.6424.6424.6424.6424.64-
03 May 202425.9126.8425.9126.8426.84200
02 May 202425.4925.9125.4925.9125.91500
30 Apr 202425.5225.5225.5225.5225.52-
29 Apr 202425.4125.4125.4125.4125.41-
26 Apr 202425.3425.3425.3425.3425.34-
25 Apr 202425.3625.3624.9325.1525.15604
24 Apr 202425.4525.4525.4525.4525.45-
23 Apr 202425.1325.1325.1325.1325.13-
22 Apr 202424.8025.0524.8025.0525.05120
19 Apr 202424.5424.5424.4924.4924.49380
18 Apr 202424.2324.5424.2324.5424.54730
17 Apr 202424.3824.3824.3824.3824.38-
16 Apr 202424.7324.7324.7324.7324.73-
15 Apr 202425.9725.9725.9725.9725.97-
12 Apr 202425.4026.3325.4026.3326.33900
11 Apr 202425.1525.1525.1525.1525.15-
10 Apr 202425.0625.0625.0625.0625.06-
09 Apr 202425.1525.1525.0625.0625.06420
08 Apr 202425.1325.1325.1325.1325.13-
05 Apr 202425.1925.1925.0625.0625.06765
04 Apr 202425.1325.4525.1325.4525.45210
03 Apr 202424.8225.0524.8225.0525.05345
02 Apr 202424.8124.9024.8124.8224.82625
28 Mar 202424.1924.1924.1924.1924.19-
27 Mar 202424.1924.1924.1924.1924.19-
26 Mar 202424.1924.1924.1924.1924.19-
25 Mar 202424.3624.3624.3624.3624.36-
22 Mar 202424.4024.4024.4024.4024.40-
21 Mar 202424.1724.4024.1724.4024.40440
20 Mar 202423.8823.8823.8823.8823.88-
19 Mar 202423.6823.6823.6823.6823.68-
18 Mar 202423.6823.6823.6823.6823.68-
15 Mar 202423.4323.4323.4323.4323.43-
14 Mar 202423.6423.6423.2723.4323.43815
13 Mar 202423.6123.6123.6123.6123.61-
12 Mar 202423.2923.2923.2923.2923.29-
11 Mar 202423.1423.1823.1423.1823.18408
08 Mar 202423.1023.1923.1023.1923.19210
07 Mar 202422.6222.6222.6222.6222.62-
06 Mar 202422.6222.6222.6222.6222.62-
05 Mar 202422.5622.5622.5622.5622.56-
04 Mar 202422.5822.5922.5822.5922.59210
01 Mar 202422.4922.4922.4922.4922.49-
29 Feb 202422.4522.4522.4522.4522.45-
28 Feb 202422.3122.3122.3122.3122.31-
27 Feb 202422.3122.3122.3122.3122.31-
26 Feb 202422.4722.4722.4722.4722.47-
23 Feb 202422.4722.4722.4722.4722.47-
22 Feb 202422.3522.4722.3522.4722.47230
21 Feb 202422.1322.1322.1322.1322.13-
20 Feb 202421.8721.9321.8721.9321.93460
19 Feb 202421.8721.8721.8721.8721.87-
16 Feb 202421.8721.8721.8721.8721.87-
15 Feb 202421.7321.7321.7321.7321.73-
14 Feb 202421.6721.7321.6721.7321.7370
13 Feb 202421.7621.7621.7621.7621.76-
12 Feb 202421.7621.7621.7621.7621.76175
09 Feb 202422.1222.1221.9621.9621.9670
08 Feb 202421.9522.3621.9522.3622.36340
07 Feb 202422.5922.5922.5922.5922.59-
06 Feb 202423.0223.0223.0223.0223.02-
05 Feb 202423.0823.0823.0823.0823.08-
02 Feb 202423.3523.3523.0823.0823.08660
01 Feb 202423.8123.8123.8123.8123.81-
31 Jan 202423.8123.8123.8123.8123.81-
30 Jan 202423.6623.8023.6623.8023.80500
29 Jan 202423.5923.5923.5923.5923.59-
26 Jan 202423.5923.5923.5923.5923.59-
25 Jan 202423.5923.5923.5923.5923.59-
24 Jan 202423.5823.5923.5823.5923.59300
23 Jan 202423.3723.3723.3723.3723.37-
22 Jan 202423.1823.1823.1823.1823.18-
19 Jan 202423.1823.1823.1823.1823.18-
18 Jan 202422.9822.9822.9422.9422.94820
17 Jan 202422.9822.9822.9822.9822.98-
16 Jan 202423.2523.2523.2123.2123.21312
15 Jan 202423.8423.8423.8423.8423.84-
12 Jan 202423.6823.8423.6823.8423.84281
11 Jan 202424.6624.6623.5523.5523.55480
10 Jan 202424.6724.6724.6724.6724.67-
09 Jan 202424.6724.6724.6724.6724.67-
08 Jan 202424.3124.6624.3124.6624.66230
05 Jan 202424.1624.1624.1624.1624.16-
04 Jan 202424.0324.0324.0324.0324.03-
03 Jan 202424.4624.4624.0324.0324.03315
02 Jan 202423.9223.9223.9223.9223.92-
29 Dec 202323.9923.9923.9923.9923.99-
28 Dec 202324.3424.3423.9223.9223.92175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...