Societe Generale SA (SGE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:57AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.95 | 27.31 | 25.95 | 26.01 | 26.01 | 11,800 |
| 02 May 2024 | 25.39 | 26.14 | 25.39 | 25.95 | 25.95 | 100 |
| 30 Apr 2024 | 25.50 | 25.63 | 25.45 | 25.45 | 25.45 | - |
| 29 Apr 2024 | 25.45 | 25.68 | 25.45 | 25.63 | 25.63 | - |
| 26 Apr 2024 | 25.38 | 25.48 | 25.27 | 25.48 | 25.48 | 725 |
| 25 Apr 2024 | 25.27 | 25.28 | 24.95 | 25.14 | 25.14 | 375 |
| 24 Apr 2024 | 25.49 | 25.49 | 25.08 | 25.21 | 25.21 | 100 |
| 23 Apr 2024 | 25.17 | 25.42 | 25.15 | 25.41 | 25.41 | 7,000 |
| 22 Apr 2024 | 24.81 | 25.08 | 24.81 | 25.08 | 25.08 | 800 |
| 19 Apr 2024 | 24.28 | 24.83 | 24.28 | 24.80 | 24.80 | 230 |
| 18 Apr 2024 | 24.15 | 24.50 | 24.15 | 24.47 | 24.47 | - |
| 17 Apr 2024 | 24.30 | 24.73 | 24.01 | 24.46 | 24.46 | 300 |
| 16 Apr 2024 | 24.31 | 24.50 | 24.31 | 24.50 | 24.50 | 100 |
| 15 Apr 2024 | 25.87 | 25.87 | 25.45 | 25.58 | 25.58 | - |
| 12 Apr 2024 | 25.41 | 26.39 | 25.41 | 26.06 | 26.06 | 1,128 |
| 11 Apr 2024 | 25.23 | 26.01 | 25.19 | 25.19 | 25.19 | 541 |
| 10 Apr 2024 | 25.06 | 25.42 | 24.98 | 24.98 | 24.98 | 2,000 |
| 09 Apr 2024 | 25.08 | 25.10 | 24.99 | 25.08 | 25.08 | - |
| 08 Apr 2024 | 25.16 | 25.17 | 25.00 | 25.17 | 25.17 | 200 |
| 05 Apr 2024 | 25.06 | 25.19 | 24.99 | 25.18 | 25.18 | 1,263 |
| 04 Apr 2024 | 25.22 | 25.56 | 25.22 | 25.41 | 25.41 | 1,800 |
| 03 Apr 2024 | 24.78 | 25.25 | 24.78 | 25.24 | 25.24 | 7,640 |
| 02 Apr 2024 | 24.93 | 24.95 | 24.70 | 24.70 | 24.70 | 250 |
| 28 Mar 2024 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 700 |
| 27 Mar 2024 | 24.10 | 24.40 | 24.10 | 24.35 | 24.35 | 550 |
| 26 Mar 2024 | 24.10 | 24.33 | 24.10 | 24.33 | 24.33 | 150 |
| 25 Mar 2024 | 24.35 | 24.35 | 24.17 | 24.20 | 24.20 | 2,500 |
| 22 Mar 2024 | 24.34 | 24.76 | 24.34 | 24.67 | 24.67 | 5 |
| 21 Mar 2024 | 24.15 | 24.49 | 24.15 | 24.49 | 24.49 | 450 |
| 20 Mar 2024 | 23.96 | 24.05 | 23.87 | 24.00 | 24.00 | 2,000 |
| 19 Mar 2024 | 23.63 | 24.19 | 23.63 | 24.15 | 24.15 | 711 |
| 18 Mar 2024 | 23.70 | 23.99 | 23.58 | 23.67 | 23.67 | 1,300 |
| 15 Mar 2024 | 23.47 | 23.74 | 23.43 | 23.74 | 23.74 | - |
| 14 Mar 2024 | 23.67 | 23.74 | 23.29 | 23.38 | 23.38 | 100 |
| 13 Mar 2024 | 23.65 | 23.75 | 23.53 | 23.75 | 23.75 | 250 |
| 12 Mar 2024 | 23.34 | 23.88 | 23.34 | 23.72 | 23.72 | 200 |
| 11 Mar 2024 | 23.00 | 23.28 | 23.00 | 23.15 | 23.15 | 26 |
| 08 Mar 2024 | 23.18 | 23.29 | 23.09 | 23.25 | 23.25 | - |
| 07 Mar 2024 | 22.67 | 23.24 | 22.67 | 23.24 | 23.24 | 700 |
| 06 Mar 2024 | 22.67 | 23.15 | 22.67 | 22.88 | 22.88 | 100 |
| 05 Mar 2024 | 22.67 | 22.68 | 22.55 | 22.61 | 22.61 | - |
| 04 Mar 2024 | 22.63 | 22.65 | 22.50 | 22.65 | 22.65 | 105 |
| 01 Mar 2024 | 22.56 | 22.83 | 22.42 | 22.75 | 22.75 | 79 |
| 29 Feb 2024 | 22.50 | 22.60 | 22.33 | 22.52 | 22.52 | - |
| 28 Feb 2024 | 22.27 | 22.54 | 22.27 | 22.54 | 22.54 | 200 |
| 27 Feb 2024 | 22.23 | 22.36 | 22.23 | 22.33 | 22.33 | - |
| 26 Feb 2024 | 22.55 | 22.55 | 22.15 | 22.26 | 22.26 | 575 |
| 23 Feb 2024 | 22.53 | 22.53 | 22.36 | 22.49 | 22.49 | 250 |
| 22 Feb 2024 | 22.38 | 22.69 | 22.38 | 22.59 | 22.59 | - |
| 21 Feb 2024 | 22.20 | 22.42 | 22.20 | 22.20 | 22.20 | 1,050 |
| 20 Feb 2024 | 21.86 | 22.20 | 21.83 | 22.20 | 22.20 | 400 |
| 19 Feb 2024 | 21.90 | 22.01 | 21.90 | 21.97 | 21.97 | 220 |
| 16 Feb 2024 | 21.89 | 22.27 | 21.89 | 21.96 | 21.96 | 300 |
| 15 Feb 2024 | 21.75 | 21.75 | 21.52 | 21.54 | 21.54 | 250 |
| 14 Feb 2024 | 21.59 | 21.74 | 21.49 | 21.74 | 21.74 | - |
| 13 Feb 2024 | 21.70 | 21.83 | 21.64 | 21.64 | 21.64 | 40 |
| 12 Feb 2024 | 21.84 | 21.84 | 21.56 | 21.75 | 21.75 | 290 |
| 09 Feb 2024 | 22.02 | 22.22 | 21.60 | 21.73 | 21.73 | 230 |
| 08 Feb 2024 | 21.50 | 22.44 | 21.50 | 22.40 | 22.40 | - |
| 07 Feb 2024 | 22.49 | 22.49 | 21.92 | 21.92 | 21.92 | - |
| 06 Feb 2024 | 22.85 | 22.88 | 22.62 | 22.80 | 22.80 | - |
| 05 Feb 2024 | 23.08 | 23.28 | 22.74 | 22.74 | 22.74 | 100 |
| 02 Feb 2024 | 23.26 | 23.33 | 23.08 | 23.16 | 23.16 | 7,000 |
| 01 Feb 2024 | 23.53 | 23.53 | 22.95 | 23.18 | 23.18 | 40 |
| 31 Jan 2024 | 23.83 | 24.05 | 23.79 | 23.83 | 23.83 | - |
| 30 Jan 2024 | 23.69 | 23.88 | 23.66 | 23.83 | 23.83 | - |
| 29 Jan 2024 | 23.56 | 23.94 | 23.56 | 23.64 | 23.64 | - |
| 26 Jan 2024 | 23.56 | 23.84 | 23.56 | 23.78 | 23.78 | - |
| 25 Jan 2024 | 23.68 | 23.68 | 23.44 | 23.61 | 23.61 | - |
| 24 Jan 2024 | 23.58 | 23.73 | 23.58 | 23.73 | 23.73 | 450 |
| 23 Jan 2024 | 23.42 | 23.42 | 23.35 | 23.42 | 23.42 | 350 |
| 22 Jan 2024 | 23.24 | 23.62 | 23.24 | 23.43 | 23.43 | - |
| 19 Jan 2024 | 23.22 | 23.39 | 23.13 | 23.14 | 23.14 | - |
| 18 Jan 2024 | 22.94 | 23.33 | 22.80 | 23.33 | 23.33 | - |
| 17 Jan 2024 | 22.90 | 22.90 | 22.60 | 22.75 | 22.75 | 750 |
| 16 Jan 2024 | 23.16 | 23.23 | 23.01 | 23.07 | 23.07 | - |
| 15 Jan 2024 | 23.39 | 23.39 | 23.27 | 23.27 | 23.27 | - |
| 12 Jan 2024 | 23.71 | 23.85 | 23.71 | 23.77 | 23.77 | - |
| 11 Jan 2024 | 24.51 | 24.51 | 23.51 | 23.67 | 23.67 | 500 |
| 10 Jan 2024 | 24.65 | 24.71 | 24.45 | 24.45 | 24.45 | - |
| 09 Jan 2024 | 24.70 | 24.72 | 24.59 | 24.69 | 24.69 | 7,000 |
| 08 Jan 2024 | 24.34 | 24.70 | 24.34 | 24.70 | 24.70 | 11,450 |
| 05 Jan 2024 | 24.24 | 24.53 | 24.18 | 24.53 | 24.53 | 600 |
| 04 Jan 2024 | 23.95 | 24.26 | 23.95 | 24.26 | 24.26 | - |
| 03 Jan 2024 | 24.53 | 24.57 | 23.70 | 23.92 | 23.92 | 400 |
| 02 Jan 2024 | 23.89 | 24.74 | 23.89 | 24.67 | 24.67 | 260 |
| 29 Dec 2023 | 24.06 | 24.06 | 24.01 | 24.01 | 24.01 | - |
| 28 Dec 2023 | 24.36 | 24.36 | 23.90 | 23.90 | 23.90 | 320 |
| 27 Dec 2023 | 24.08 | 24.31 | 24.08 | 24.27 | 24.27 | - |
| 22 Dec 2023 | 23.92 | 24.17 | 23.92 | 24.11 | 24.11 | - |
| 21 Dec 2023 | 23.88 | 23.94 | 23.85 | 23.94 | 23.94 | - |
| 20 Dec 2023 | 24.00 | 24.08 | 23.84 | 23.84 | 23.84 | 100 |
| 19 Dec 2023 | 24.22 | 24.22 | 23.98 | 23.98 | 23.98 | 250 |
| 18 Dec 2023 | 24.23 | 24.38 | 24.11 | 24.17 | 24.17 | 590 |
| 15 Dec 2023 | 24.33 | 24.60 | 24.33 | 24.47 | 24.47 | 250 |
| 14 Dec 2023 | 23.80 | 24.63 | 23.80 | 24.33 | 24.33 | 254 |
| 13 Dec 2023 | 23.67 | 23.89 | 23.67 | 23.80 | 23.80 | 1,806 |
| 12 Dec 2023 | 23.86 | 23.86 | 23.65 | 23.65 | 23.65 | - |
| 11 Dec 2023 | 23.92 | 24.07 | 23.89 | 23.89 | 23.89 | 730 |
| 08 Dec 2023 | 23.69 | 23.97 | 23.65 | 23.97 | 23.97 | 1,580 |
| *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.