Paris - Delayed Quote EUR

Société Générale Société anonyme (GLE.PA)

25.33 +0.24 (+0.96%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.35 25.59 25.24 25.33 25.33 2,394,809
Apr 25, 2024 25.39 25.44 24.87 25.09 25.09 2,157,539
Apr 24, 2024 25.50 25.52 25.05 25.28 25.28 3,492,778
Apr 23, 2024 25.21 25.50 25.15 25.39 25.39 2,574,778
Apr 22, 2024 24.98 25.12 24.81 25.05 25.05 2,626,394
Apr 19, 2024 24.50 24.85 24.34 24.75 24.75 2,398,321
Apr 18, 2024 24.24 24.71 24.24 24.71 24.71 2,728,222
Apr 17, 2024 24.27 24.78 23.88 24.16 24.16 4,453,750
Apr 16, 2024 24.60 24.60 24.19 24.33 24.33 4,854,902
Apr 15, 2024 25.87 26.00 24.92 24.98 24.98 4,343,352
Apr 12, 2024 26.10 26.55 25.61 25.76 25.76 6,436,122
Apr 11, 2024 25.52 26.24 25.08 25.23 25.23 5,271,329
Apr 10, 2024 25.14 25.42 24.91 25.15 25.15 2,193,367
Apr 9, 2024 25.00 25.17 24.88 24.97 24.97 1,614,018
Apr 8, 2024 25.00 25.25 24.98 25.09 25.09 1,809,724
Apr 5, 2024 25.21 25.28 24.82 25.06 25.06 3,173,611
Apr 4, 2024 25.31 25.58 25.31 25.51 25.51 3,155,434
Apr 3, 2024 24.85 25.30 24.83 25.26 25.26 3,657,788
Apr 2, 2024 24.60 25.05 24.59 24.80 24.80 3,187,430
Mar 28, 2024 24.24 24.81 24.24 24.81 24.81 4,643,755
Mar 27, 2024 24.18 24.43 24.00 24.25 24.25 2,430,928
Mar 26, 2024 23.98 24.35 23.93 24.24 24.24 3,047,775
Mar 25, 2024 24.33 24.40 24.05 24.06 24.06 2,848,157
Mar 22, 2024 24.45 24.82 24.44 24.52 24.52 3,441,357
Mar 21, 2024 24.26 24.55 24.26 24.48 24.48 4,181,044
Mar 20, 2024 23.97 24.17 23.84 24.07 24.07 1,899,346
Mar 19, 2024 23.70 24.24 23.66 24.03 24.03 3,723,131
Mar 18, 2024 23.77 24.05 23.58 23.71 23.71 2,871,179
Mar 15, 2024 23.48 23.89 23.41 23.73 23.73 6,679,280
Mar 14, 2024 23.68 23.84 23.24 23.47 23.47 3,246,815
Mar 13, 2024 23.60 23.80 23.54 23.68 23.68 2,367,826
Mar 12, 2024 23.32 23.88 23.30 23.64 23.64 3,931,046
Mar 11, 2024 23.01 23.31 22.99 23.20 23.20 2,195,383
Mar 8, 2024 23.16 23.33 23.07 23.18 23.18 1,758,993
Mar 7, 2024 22.66 23.27 22.66 23.14 23.14 3,649,693
Mar 6, 2024 22.89 23.17 22.74 22.78 22.78 2,539,441
Mar 5, 2024 22.56 22.83 22.49 22.79 22.79 1,877,108
Mar 4, 2024 22.58 22.80 22.48 22.75 22.75 1,663,177
Mar 1, 2024 22.43 22.87 22.40 22.74 22.74 2,645,083
Feb 29, 2024 22.58 22.73 22.32 22.43 22.43 4,995,178
Feb 28, 2024 22.40 22.65 22.38 22.52 22.52 2,381,873
Feb 27, 2024 22.20 22.47 22.15 22.33 22.33 1,889,717
Feb 26, 2024 22.49 22.52 22.08 22.25 22.25 2,886,186
Feb 23, 2024 22.45 22.54 22.28 22.50 22.50 1,815,990
Feb 22, 2024 22.40 22.72 22.32 22.47 22.47 3,479,378
Feb 21, 2024 22.19 22.43 22.11 22.25 22.25 2,288,349
Feb 20, 2024 21.81 22.24 21.78 22.15 22.15 3,217,634
Feb 19, 2024 22.03 22.16 21.83 21.92 21.92 1,735,312
Feb 16, 2024 22.05 22.35 21.98 22.00 22.00 2,892,366
Feb 15, 2024 21.67 21.92 21.49 21.84 21.84 3,097,884
Feb 14, 2024 21.43 21.87 21.41 21.63 21.63 2,491,765
Feb 13, 2024 21.75 21.85 21.42 21.60 21.60 3,342,689
Feb 12, 2024 21.75 21.88 21.55 21.72 21.72 3,381,932
Feb 9, 2024 21.93 22.26 21.52 21.76 21.76 5,247,482
Feb 8, 2024 22.25 22.99 21.26 22.02 22.02 6,925,496
Feb 7, 2024 22.46 22.64 21.89 22.24 22.24 5,183,596
Feb 6, 2024 22.90 22.97 22.36 22.53 22.53 4,172,526
Feb 5, 2024 23.33 23.44 22.63 22.76 22.76 2,968,572
Feb 2, 2024 23.20 23.33 23.01 23.10 23.10 2,496,063
Feb 1, 2024 23.21 23.56 22.77 23.00 23.00 6,828,591
Jan 31, 2024 23.86 24.14 23.71 23.96 23.96 2,913,975
Jan 30, 2024 23.79 23.92 23.65 23.80 23.80 1,575,167
Jan 29, 2024 23.83 24.01 23.60 23.66 23.66 2,108,417
Jan 26, 2024 23.61 23.95 23.57 23.75 23.75 3,157,763
Jan 25, 2024 23.63 23.63 23.42 23.57 23.57 1,935,636
Jan 24, 2024 23.72 23.75 23.56 23.68 23.68 2,190,301
Jan 23, 2024 23.44 23.52 23.32 23.45 23.45 1,795,806
Jan 22, 2024 23.45 23.68 23.30 23.37 23.37 2,242,511
Jan 19, 2024 23.32 23.41 23.10 23.14 23.14 2,085,085
Jan 18, 2024 22.83 23.38 22.75 23.17 23.17 2,519,363
Jan 17, 2024 22.90 22.93 22.57 22.92 22.92 3,430,291
Jan 16, 2024 23.17 23.25 22.97 23.20 23.20 2,128,009
Jan 15, 2024 23.40 23.50 23.25 23.34 23.34 1,844,368
Jan 12, 2024 23.72 23.93 23.44 23.44 23.44 2,343,125
Jan 11, 2024 24.50 24.52 23.43 23.53 23.53 7,541,675
Jan 10, 2024 24.60 24.75 24.34 24.42 24.42 2,141,459
Jan 9, 2024 24.72 24.78 24.52 24.75 24.75 1,855,696
Jan 8, 2024 24.36 24.70 24.36 24.68 24.68 1,977,633
Jan 5, 2024 24.18 24.61 24.08 24.45 24.45 1,867,177
Jan 4, 2024 23.91 24.36 23.89 24.35 24.35 3,130,382
Jan 3, 2024 24.63 24.75 23.53 23.94 23.94 5,038,203
Jan 2, 2024 24.14 24.85 24.13 24.61 24.61 3,722,984
Dec 29, 2023 23.94 24.15 23.93 24.02 24.02 1,839,163
Dec 28, 2023 24.33 24.39 23.89 24.03 24.03 2,955,767
Dec 27, 2023 24.18 24.38 24.08 24.31 24.31 2,257,173
Dec 22, 2023 24.10 24.22 24.03 24.08 24.08 1,606,949
Dec 21, 2023 23.88 24.04 23.82 24.04 24.04 1,357,358
Dec 20, 2023 24.01 24.27 23.87 24.05 24.05 1,834,800
Dec 19, 2023 24.11 24.22 23.92 23.97 23.97 2,450,981
Dec 18, 2023 24.19 24.42 24.06 24.19 24.19 2,696,209
Dec 15, 2023 24.61 24.67 24.28 24.42 24.42 5,149,011
Dec 14, 2023 24.00 24.71 23.98 24.49 24.49 5,839,625
Dec 13, 2023 23.71 24.01 23.66 23.66 23.66 2,126,510
Dec 12, 2023 23.83 23.89 23.64 23.71 23.71 1,783,865
Dec 11, 2023 23.96 24.09 23.82 23.82 23.82 2,119,075
Dec 8, 2023 23.69 24.05 23.65 24.04 24.04 4,312,410
Dec 7, 2023 23.48 23.76 23.30 23.69 23.69 3,048,473
Dec 6, 2023 23.39 23.72 23.31 23.57 23.57 2,566,687
Dec 5, 2023 22.94 23.43 22.90 23.32 23.32 3,228,585
Dec 4, 2023 22.83 23.10 22.83 23.08 23.08 1,489,655
Dec 1, 2023 22.76 22.99 22.58 22.90 22.90 3,371,471
Nov 30, 2023 22.92 23.23 22.85 23.08 23.08 4,110,281
Nov 29, 2023 22.48 22.84 22.48 22.74 22.74 2,366,379
Nov 28, 2023 22.34 22.51 22.33 22.51 22.51 1,437,061
Nov 27, 2023 22.72 22.75 22.48 22.49 22.49 1,700,453
Nov 24, 2023 22.60 22.76 22.52 22.68 22.68 1,279,585
Nov 23, 2023 22.42 22.67 22.41 22.58 22.58 1,672,318
Nov 22, 2023 22.41 22.51 22.35 22.42 22.42 1,439,439
Nov 21, 2023 22.50 22.58 22.32 22.41 22.41 2,100,205
Nov 20, 2023 22.69 22.83 22.60 22.61 22.61 1,647,038
Nov 17, 2023 22.37 22.74 22.37 22.60 22.60 3,528,144
Nov 16, 2023 22.19 22.42 22.17 22.28 22.28 2,433,004
Nov 15, 2023 22.09 22.41 22.06 22.25 22.25 3,150,500
Nov 14, 2023 21.70 22.09 21.43 22.02 22.02 3,528,678
Nov 13, 2023 21.43 21.76 21.43 21.66 21.66 2,756,819
Nov 10, 2023 21.28 21.33 21.09 21.26 21.26 1,448,564
Nov 9, 2023 21.41 21.49 21.27 21.39 21.39 2,048,763
Nov 8, 2023 21.30 21.48 21.17 21.42 21.42 2,328,732
Nov 7, 2023 21.50 21.64 21.26 21.48 21.48 2,176,795
Nov 6, 2023 21.90 21.96 21.59 21.67 21.67 2,717,768
Nov 3, 2023 21.84 22.17 21.56 21.80 21.80 5,096,280
Nov 2, 2023 21.33 21.82 21.33 21.61 21.61 4,452,881
Nov 1, 2023 21.25 21.40 21.16 21.22 21.22 2,661,693
Oct 31, 2023 20.87 21.33 20.87 21.15 21.15 3,115,669
Oct 30, 2023 20.71 20.89 20.50 20.81 20.81 2,159,030
Oct 27, 2023 20.89 21.02 20.73 20.73 20.73 2,621,602
Oct 26, 2023 20.84 20.84 20.23 20.74 20.74 3,896,682
Oct 25, 2023 20.80 20.91 20.63 20.91 20.91 2,558,376
Oct 24, 2023 20.91 21.06 20.78 20.86 20.86 2,899,547
Oct 23, 2023 21.02 21.09 20.72 21.05 21.05 2,145,084
Oct 20, 2023 21.08 21.18 20.87 20.98 20.98 5,249,465
Oct 19, 2023 21.55 21.57 21.26 21.40 21.40 3,246,142
Oct 18, 2023 21.81 21.84 21.59 21.63 21.63 2,656,533
Oct 17, 2023 21.83 21.94 21.55 21.80 21.80 2,588,400
Oct 16, 2023 21.95 22.08 21.69 21.95 21.95 2,618,741
Oct 13, 2023 22.40 22.41 21.68 21.81 21.81 5,726,475
Oct 12, 2023 22.72 22.75 22.27 22.47 22.47 2,228,231
Oct 11, 2023 22.51 22.75 22.44 22.60 22.60 2,075,269
Oct 10, 2023 22.53 22.78 22.53 22.60 22.60 2,571,353
Oct 9, 2023 22.45 22.49 22.18 22.36 22.36 2,585,429
Oct 6, 2023 22.52 22.89 22.50 22.69 22.69 2,518,654
Oct 5, 2023 22.50 22.59 22.16 22.42 22.42 1,613,922
Oct 4, 2023 22.30 22.48 22.15 22.43 22.43 2,431,914
Oct 3, 2023 22.64 22.93 22.33 22.43 22.43 3,143,891
Oct 2, 2023 23.17 23.23 22.81 22.85 22.85 2,500,534
Sep 29, 2023 23.03 23.15 22.92 23.05 23.05 2,425,170
Sep 28, 2023 22.90 23.00 22.56 22.92 22.92 3,074,924
Sep 27, 2023 22.56 23.00 22.52 22.89 22.89 3,173,851
Sep 26, 2023 22.83 22.90 22.46 22.61 22.61 4,085,239
Sep 25, 2023 23.05 23.28 22.68 22.97 22.97 3,097,875
Sep 22, 2023 23.33 23.41 22.97 23.12 23.12 4,688,266
Sep 21, 2023 23.41 23.67 23.13 23.49 23.49 6,406,242
Sep 20, 2023 23.14 24.00 23.11 23.83 23.83 8,247,826
Sep 19, 2023 22.73 23.24 22.51 23.14 23.14 9,072,000
Sep 18, 2023 24.60 25.01 22.93 23.28 23.28 22,477,716
Sep 15, 2023 26.64 26.71 26.19 26.47 26.47 8,658,686
Sep 14, 2023 26.26 26.73 26.07 26.56 26.56 3,758,214
Sep 13, 2023 26.05 26.31 25.91 26.19 26.19 2,495,307
Sep 12, 2023 25.84 26.18 25.69 25.95 25.95 3,553,753
Sep 11, 2023 25.50 25.83 25.49 25.72 25.72 2,341,679
Sep 8, 2023 25.38 25.45 24.95 25.28 25.28 2,868,375
Sep 7, 2023 25.45 25.65 25.34 25.42 25.42 1,942,377
Sep 6, 2023 25.60 25.79 25.17 25.53 25.53 3,258,077
Sep 5, 2023 25.75 25.85 25.32 25.68 25.68 2,986,036
Sep 4, 2023 26.12 26.31 25.82 25.83 25.83 2,830,095
Sep 1, 2023 26.28 26.42 26.11 26.27 26.27 1,955,133
Aug 31, 2023 26.45 26.58 26.22 26.22 26.22 2,850,840
Aug 30, 2023 26.45 26.63 26.36 26.37 26.37 1,926,183
Aug 29, 2023 26.35 26.63 26.33 26.38 26.38 2,224,285
Aug 28, 2023 26.10 26.34 25.95 26.25 26.25 1,991,740
Aug 25, 2023 25.95 26.15 25.91 25.92 25.92 1,717,962
Aug 24, 2023 26.00 26.14 25.88 25.94 25.94 1,691,727
Aug 23, 2023 26.00 26.42 25.81 25.84 25.84 3,777,861
Aug 22, 2023 25.58 25.87 25.52 25.60 25.60 2,014,076
Aug 21, 2023 25.38 25.74 25.34 25.44 25.44 1,715,393
Aug 18, 2023 25.32 25.52 25.02 25.31 25.31 2,910,260
Aug 17, 2023 25.39 25.70 25.38 25.48 25.48 2,063,394
Aug 16, 2023 25.40 25.59 25.30 25.41 25.41 2,023,438
Aug 15, 2023 25.75 25.80 25.42 25.50 25.50 2,091,402
Aug 14, 2023 25.44 25.81 25.41 25.61 25.61 1,851,665
Aug 11, 2023 25.56 25.66 25.49 25.53 25.53 2,335,513
Aug 10, 2023 25.64 25.82 25.56 25.58 25.58 3,209,088
Aug 9, 2023 25.53 25.70 25.42 25.44 25.44 3,420,633
Aug 8, 2023 25.15 25.33 24.58 25.11 25.11 5,594,164
Aug 7, 2023 25.50 25.71 25.33 25.55 25.55 2,869,236
Aug 4, 2023 25.00 25.56 24.87 25.40 25.40 6,164,367
Aug 3, 2023 24.21 24.94 24.14 24.83 24.83 6,766,901
Aug 2, 2023 23.99 24.22 23.76 24.00 24.00 4,005,217
Aug 1, 2023 24.73 24.83 24.20 24.26 24.26 3,461,767
Jul 31, 2023 24.80 25.05 24.61 24.72 24.72 3,184,033
Jul 28, 2023 24.74 24.97 24.71 24.73 24.73 3,386,393
Jul 27, 2023 24.59 25.14 24.44 24.55 24.55 4,787,302
Jul 26, 2023 24.56 24.68 24.15 24.41 24.41 2,919,427
Jul 25, 2023 24.66 24.75 24.52 24.66 24.66 2,122,653
Jul 24, 2023 23.89 24.59 23.81 24.51 24.51 3,201,438
Jul 21, 2023 24.09 24.26 23.92 24.00 24.00 2,017,258
Jul 20, 2023 23.95 24.27 23.93 24.10 24.10 2,801,879
Jul 19, 2023 23.98 24.08 23.68 23.90 23.90 2,175,413
Jul 18, 2023 23.85 23.91 23.51 23.86 23.86 2,283,987
Jul 17, 2023 23.84 24.09 23.69 23.82 23.82 2,363,702
Jul 14, 2023 24.19 24.39 23.92 23.92 23.92 2,842,333
Jul 13, 2023 23.72 24.33 23.63 24.20 24.20 3,844,535
Jul 12, 2023 23.53 23.89 23.47 23.72 23.72 3,461,519
Jul 11, 2023 23.41 23.60 23.18 23.53 23.53 2,986,814
Jul 10, 2023 23.17 23.49 22.97 23.25 23.25 2,334,944
Jul 7, 2023 23.00 23.42 22.90 23.31 23.31 2,826,683
Jul 6, 2023 23.65 23.65 22.97 23.07 23.07 5,589,618
Jul 5, 2023 23.93 24.16 23.74 23.93 23.93 3,117,280
Jul 4, 2023 24.16 24.37 24.00 24.00 24.00 2,633,638
Jul 3, 2023 23.95 24.29 23.84 24.06 24.06 2,857,544
Jun 30, 2023 23.85 24.19 23.79 23.80 23.80 5,406,875
Jun 29, 2023 23.13 23.67 23.07 23.55 23.55 3,073,957
Jun 28, 2023 23.22 23.36 22.89 23.13 23.13 2,242,768
Jun 27, 2023 23.00 23.13 22.69 23.05 23.05 2,629,528
Jun 26, 2023 22.71 22.84 22.06 22.78 22.78 2,893,640
Jun 23, 2023 22.52 22.92 22.26 22.70 22.70 3,294,209
Jun 22, 2023 22.97 22.97 22.53 22.67 22.67 3,435,112
Jun 21, 2023 23.18 23.56 23.11 23.19 23.19 2,443,234
Jun 20, 2023 23.29 23.37 23.02 23.26 23.26 2,457,104
Jun 19, 2023 23.27 23.66 23.22 23.34 23.34 2,551,892
Jun 16, 2023 23.38 23.55 23.16 23.23 23.23 9,309,340
Jun 15, 2023 23.30 23.39 22.93 23.09 23.09 3,415,017
Jun 14, 2023 23.23 23.88 23.15 23.51 23.51 3,144,060
Jun 13, 2023 23.50 23.51 23.02 23.26 23.26 2,945,157
Jun 12, 2023 23.57 23.85 23.31 23.31 23.31 3,366,920
Jun 9, 2023 23.07 23.53 23.01 23.33 23.33 4,296,182
Jun 8, 2023 22.81 23.25 22.78 22.88 22.88 3,256,393
Jun 7, 2023 22.72 22.85 22.33 22.61 22.61 1,793,811
Jun 6, 2023 22.41 22.68 22.27 22.60 22.60 2,641,588
Jun 5, 2023 22.76 22.90 22.39 22.48 22.48 3,371,210
Jun 2, 2023 21.89 22.77 21.83 22.61 22.61 5,388,089
Jun 1, 2023 21.80 21.85 21.49 21.68 21.68 3,645,983
May 31, 2023 22.08 22.15 21.59 21.63 21.63 13,408,871
May 30, 2023 1.70 Dividend
May 30, 2023 22.08 22.57 21.91 22.31 22.31 7,660,579
May 29, 2023 24.20 24.23 23.45 23.70 22.00 3,066,398
May 26, 2023 23.91 23.98 23.29 23.84 22.13 3,272,092
May 25, 2023 23.88 24.03 23.34 23.84 22.13 3,669,032
May 24, 2023 24.08 24.11 23.61 23.76 22.06 4,118,920
May 23, 2023 23.50 24.33 23.34 24.26 22.52 7,222,168
May 22, 2023 23.16 23.48 23.10 23.35 21.68 2,889,083
May 19, 2023 23.11 23.56 23.03 23.18 21.52 4,186,614
May 18, 2023 22.68 23.17 22.67 22.98 21.33 3,781,120
May 17, 2023 22.00 22.52 21.87 22.52 20.90 3,091,955
May 16, 2023 22.17 22.38 22.04 22.08 20.50 2,916,189
May 15, 2023 22.18 22.34 21.97 22.27 20.68 2,544,349
May 12, 2023 21.63 22.35 21.54 22.06 20.48 4,734,712
May 11, 2023 21.95 22.08 21.49 21.80 20.24 3,374,144
May 10, 2023 21.85 22.28 21.75 21.91 20.33 4,237,999
May 9, 2023 21.62 21.81 21.47 21.66 20.11 2,795,725
May 8, 2023 21.86 21.90 21.58 21.62 20.07 1,796,376
May 5, 2023 21.22 21.68 21.14 21.62 20.07 3,473,459
May 4, 2023 21.38 21.47 20.83 21.00 19.49 4,227,604
May 3, 2023 21.81 21.84 21.33 21.43 19.90 2,409,781
May 2, 2023 22.05 22.41 21.56 21.63 20.08 3,157,615
Apr 28, 2023 22.08 22.18 21.43 22.02 20.45 4,886,182
Apr 27, 2023 21.66 22.04 21.51 21.96 20.38 3,035,070
Apr 26, 2023 21.51 21.75 21.04 21.72 20.16 3,824,494

Related Tickers

BNP.PA BNP Paribas SA
67.01
-1.97%
 
ACA.PA Crédit Agricole S.A.
14.56
+0.55%
 
EBS.VI Erste Group Bank AG
43.97
-1.12%
 
DBK.DE Deutsche Bank Aktiengesellschaft
16.53
-0.77%
 
KOMB.PR Komercní banka, a.s.
862.00
+0.06%
 
CBK.DE Commerzbank AG
14.11
+0.36%
 
RBI.VI Raiffeisen Bank International AG
18.25
+1.16%
 
UCG.MI UniCredit S.p.A.
35.48
+2.00%
 
CRARY Crédit Agricole S.A.
7.72
-0.26%
 
ISP.MI Intesa Sanpaolo S.p.A.
3.5500
+1.34%