Munich - Delayed Quote EUR

Compagnie de Saint-Gobain SA (GOB.MU)

70.76 +0.20 (+0.28%)
At close: 8:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 70.76 70.76 70.76 70.76 70.76 26
Apr 23, 2024 70.56 70.56 70.56 70.56 70.56 -
Apr 22, 2024 70.56 70.56 70.56 70.56 70.56 -
Apr 19, 2024 70.56 70.56 70.56 70.56 70.56 -
Apr 18, 2024 71.04 71.04 71.04 71.04 71.04 -
Apr 17, 2024 70.56 70.56 70.56 70.56 70.56 -
Apr 16, 2024 71.18 71.18 70.98 70.98 70.98 26
Apr 15, 2024 71.70 71.70 71.70 71.70 71.70 -
Apr 12, 2024 72.58 72.58 72.58 72.58 72.58 -
Apr 11, 2024 72.92 72.92 72.92 72.92 72.92 -
Apr 10, 2024 73.74 73.74 73.74 73.74 73.74 -
Apr 9, 2024 73.98 73.98 73.98 73.98 73.98 -
Apr 8, 2024 73.40 73.40 73.40 73.40 73.40 -
Apr 5, 2024 73.40 73.40 73.40 73.40 73.40 -
Apr 4, 2024 73.08 73.08 73.08 73.08 73.08 -
Apr 3, 2024 71.24 71.24 71.24 71.24 71.24 -
Apr 2, 2024 72.00 72.00 72.00 72.00 72.00 -
Mar 28, 2024 72.03 72.03 72.03 72.03 72.03 -
Mar 27, 2024 71.30 71.30 71.30 71.30 71.30 -
Mar 26, 2024 70.28 70.28 70.28 70.28 70.28 -
Mar 25, 2024 70.84 70.84 69.89 69.89 69.89 116
Mar 22, 2024 70.84 70.84 70.84 70.84 70.84 -
Mar 21, 2024 70.69 70.84 70.69 70.84 70.84 50
Mar 20, 2024 69.56 69.56 69.56 69.56 69.56 -
Mar 19, 2024 69.33 69.33 69.33 69.33 69.33 -
Mar 18, 2024 69.60 69.60 69.60 69.60 69.60 -
Mar 15, 2024 69.22 69.68 69.22 69.68 69.68 109
Mar 14, 2024 69.52 69.52 69.52 69.52 69.52 -
Mar 13, 2024 69.45 69.45 69.45 69.45 69.45 -
Mar 12, 2024 68.35 68.35 68.35 68.35 68.35 -
Mar 11, 2024 68.21 68.21 68.21 68.21 68.21 -
Mar 8, 2024 68.83 68.83 68.83 68.83 68.83 -
Mar 7, 2024 68.06 68.06 68.06 68.06 68.06 -
Mar 6, 2024 68.09 68.09 68.06 68.06 68.06 100
Mar 5, 2024 68.17 68.17 68.17 68.17 68.17 -
Mar 4, 2024 68.90 68.90 68.90 68.90 68.90 -
Mar 1, 2024 71.20 71.20 71.09 71.09 71.09 -
Feb 29, 2024 71.20 71.20 71.20 71.20 71.20 -
Feb 28, 2024 70.07 70.07 70.07 70.07 70.07 -
Feb 27, 2024 69.81 69.81 69.81 69.81 69.81 -
Feb 26, 2024 69.77 69.77 69.77 69.77 69.77 -
Feb 23, 2024 69.48 69.48 69.48 69.48 69.48 -
Feb 22, 2024 68.80 68.80 68.80 68.80 68.80 -
Feb 21, 2024 66.40 66.40 66.40 66.40 66.40 -
Feb 20, 2024 68.57 68.57 68.57 68.57 68.57 -
Feb 19, 2024 68.93 68.93 68.93 68.93 68.93 -
Feb 16, 2024 69.88 69.88 69.88 69.88 69.88 80
Feb 15, 2024 68.96 69.88 68.96 69.88 69.88 80
Feb 14, 2024 68.11 68.11 68.11 68.11 68.11 -
Feb 13, 2024 68.69 68.69 67.70 67.70 67.70 112
Feb 12, 2024 67.74 67.74 67.74 67.74 67.74 -
Feb 9, 2024 67.51 67.51 67.51 67.51 67.51 -
Feb 8, 2024 67.03 67.03 67.03 67.03 67.03 -
Feb 7, 2024 66.26 66.26 66.26 66.26 66.26 -
Feb 6, 2024 65.70 65.70 65.70 65.70 65.70 160
Feb 5, 2024 65.95 65.95 65.95 65.95 65.95 -
Feb 2, 2024 64.81 64.81 64.81 64.81 64.81 -
Feb 1, 2024 65.51 65.51 65.51 65.51 65.51 -
Jan 31, 2024 65.51 65.51 65.51 65.51 65.51 -
Jan 30, 2024 64.38 64.38 64.38 64.38 64.38 -
Jan 29, 2024 64.46 64.46 64.46 64.46 64.46 500
Jan 26, 2024 63.27 63.27 63.27 63.27 63.27 -
Jan 25, 2024 63.17 63.17 63.17 63.17 63.17 -
Jan 24, 2024 62.55 62.55 62.55 62.55 62.55 -
Jan 23, 2024 63.50 63.50 62.16 62.16 62.16 5
Jan 22, 2024 62.61 62.61 62.61 62.61 62.61 40
Jan 19, 2024 62.65 62.65 62.65 62.65 62.65 -
Jan 18, 2024 62.11 62.11 62.11 62.11 62.11 -
Jan 17, 2024 62.15 62.15 62.15 62.15 62.15 -
Jan 16, 2024 63.34 63.34 63.34 63.34 63.34 -
Jan 15, 2024 62.30 62.30 62.30 62.30 62.30 -
Jan 12, 2024 62.30 62.30 62.30 62.30 62.30 -
Jan 11, 2024 62.90 62.90 62.90 62.90 62.90 -
Jan 10, 2024 64.29 64.29 62.53 62.53 62.53 200
Jan 9, 2024 64.29 64.29 64.29 64.29 64.29 -
Jan 8, 2024 63.76 63.76 63.76 63.76 63.76 -
Jan 5, 2024 64.26 64.26 64.26 64.26 64.26 -
Jan 4, 2024 64.28 64.28 64.28 64.28 64.28 -
Jan 3, 2024 66.18 66.18 66.18 66.18 66.18 -
Jan 2, 2024 66.90 66.90 66.90 66.90 66.90 -
Dec 29, 2023 66.54 66.90 66.54 66.90 66.90 -
Dec 28, 2023 66.54 66.54 66.54 66.54 66.54 -
Dec 27, 2023 66.34 66.34 66.34 66.34 66.34 -
Dec 22, 2023 65.92 65.92 65.92 65.92 65.92 -
Dec 21, 2023 65.92 65.92 65.92 65.92 65.92 -
Dec 20, 2023 65.55 65.55 65.55 65.55 65.55 -
Dec 19, 2023 65.42 65.42 65.42 65.42 65.42 -
Dec 18, 2023 66.12 66.12 66.12 66.12 66.12 -
Dec 15, 2023 66.12 66.12 66.12 66.12 66.12 -
Dec 14, 2023 62.95 62.95 62.95 62.95 62.95 -
Dec 13, 2023 62.70 62.70 62.70 62.70 62.70 -
Dec 12, 2023 62.46 62.46 62.46 62.46 62.46 -
Dec 11, 2023 61.61 61.61 61.61 61.61 61.61 -
Dec 8, 2023 60.88 60.88 60.88 60.88 60.88 -
Dec 7, 2023 60.71 60.71 60.71 60.71 60.71 -
Dec 6, 2023 60.71 60.71 60.71 60.71 60.71 -
Dec 5, 2023 59.56 60.40 59.56 60.40 60.40 15
Dec 4, 2023 59.60 59.75 59.60 59.75 59.75 18
Dec 1, 2023 59.17 59.17 59.17 59.17 59.17 -
Nov 30, 2023 59.03 59.03 59.03 59.03 59.03 -
Nov 29, 2023 58.19 58.19 58.19 58.19 58.19 -
Nov 28, 2023 57.93 57.93 57.93 57.93 57.93 -
Nov 27, 2023 57.93 57.93 57.93 57.93 57.93 -
Nov 24, 2023 57.93 57.93 57.93 57.93 57.93 -
Nov 23, 2023 58.01 58.01 58.01 58.01 58.01 -
Nov 22, 2023 57.91 57.91 57.91 57.91 57.91 -
Nov 21, 2023 57.91 57.91 57.91 57.91 57.91 -
Nov 20, 2023 58.04 58.04 58.04 58.04 58.04 -
Nov 17, 2023 57.50 57.50 57.50 57.50 57.50 -
Nov 16, 2023 57.57 57.57 57.57 57.57 57.57 -
Nov 15, 2023 56.25 56.25 56.25 56.25 56.25 -
Nov 14, 2023 54.35 54.35 54.35 54.35 54.35 -
Nov 13, 2023 54.26 54.29 54.26 54.29 54.29 -
Nov 10, 2023 53.80 53.80 53.80 53.80 53.80 -
Nov 9, 2023 53.14 53.14 53.14 53.14 53.14 -
Nov 8, 2023 52.92 52.92 52.92 52.92 52.92 -
Nov 7, 2023 53.35 53.35 53.35 53.35 53.35 -
Nov 6, 2023 53.81 53.81 53.81 53.81 53.81 -
Nov 3, 2023 53.36 53.36 53.36 53.36 53.36 -
Nov 2, 2023 51.74 51.74 51.74 51.74 51.74 -
Nov 1, 2023 51.55 51.55 51.55 51.55 51.55 -
Oct 31, 2023 51.50 51.50 51.50 51.50 51.50 -
Oct 30, 2023 51.54 51.54 51.54 51.54 51.54 -
Oct 27, 2023 49.37 49.37 49.37 49.37 49.37 -
Oct 26, 2023 49.60 49.60 49.60 49.60 49.60 -
Oct 25, 2023 50.10 50.10 50.10 50.10 50.10 -
Oct 24, 2023 50.10 50.10 50.10 50.10 50.10 -
Oct 23, 2023 49.87 49.87 49.87 49.87 49.87 -
Oct 20, 2023 49.87 49.87 49.87 49.87 49.87 -
Oct 19, 2023 51.06 51.06 51.06 51.06 51.06 -
Oct 18, 2023 53.28 53.28 53.28 53.28 53.28 -
Oct 17, 2023 53.54 53.54 53.54 53.54 53.54 -
Oct 16, 2023 53.41 53.41 53.41 53.41 53.41 -
Oct 13, 2023 54.36 54.36 54.36 54.36 54.36 -
Oct 12, 2023 55.23 55.23 55.23 55.23 55.23 -
Oct 11, 2023 54.61 54.61 54.61 54.61 54.61 -
Oct 10, 2023 54.38 54.38 54.38 54.38 54.38 -
Oct 9, 2023 54.16 54.16 54.16 54.16 54.16 -
Oct 6, 2023 53.77 53.77 53.77 53.77 53.77 -
Oct 5, 2023 54.18 54.18 54.18 54.18 54.18 -
Oct 4, 2023 54.09 54.09 54.09 54.09 54.09 -
Oct 3, 2023 54.48 54.48 54.48 54.48 54.48 -
Oct 2, 2023 56.90 56.90 56.90 56.90 56.90 -
Sep 29, 2023 56.90 56.90 56.90 56.90 56.90 -
Sep 28, 2023 56.35 56.35 56.35 56.35 56.35 -
Sep 27, 2023 56.35 56.35 56.35 56.35 56.35 -
Sep 26, 2023 56.04 56.04 56.04 56.04 56.04 -
Sep 25, 2023 56.04 56.04 56.04 56.04 56.04 -
Sep 22, 2023 56.88 56.88 56.88 56.88 56.88 -
Sep 21, 2023 57.35 57.35 57.35 57.35 57.35 -
Sep 20, 2023 57.35 57.35 57.35 57.35 57.35 -
Sep 19, 2023 57.02 57.02 57.02 57.02 57.02 -
Sep 18, 2023 57.02 57.02 57.02 57.02 57.02 -
Sep 15, 2023 56.74 56.74 56.74 56.74 56.74 -
Sep 14, 2023 56.36 56.36 56.36 56.36 56.36 -
Sep 13, 2023 56.77 56.77 56.77 56.77 56.77 -
Sep 12, 2023 57.59 57.59 57.59 57.59 57.59 -
Sep 11, 2023 57.60 57.60 57.60 57.60 57.60 -
Sep 8, 2023 57.60 57.60 57.60 57.60 57.60 -
Sep 7, 2023 57.60 57.60 57.60 57.60 57.60 -
Sep 6, 2023 57.60 57.60 57.60 57.60 57.60 -
Sep 5, 2023 58.45 58.45 58.45 58.45 58.45 -
Sep 4, 2023 60.29 60.29 60.29 60.29 60.29 -
Sep 1, 2023 59.88 59.88 59.88 59.88 59.88 -
Aug 31, 2023 59.50 59.50 59.50 59.50 59.50 -
Aug 30, 2023 59.16 59.16 59.16 59.16 59.16 -
Aug 29, 2023 59.02 59.02 59.02 59.02 59.02 -
Aug 28, 2023 58.41 58.41 58.41 58.41 58.41 -
Aug 25, 2023 58.18 58.18 58.18 58.18 58.18 -
Aug 24, 2023 59.32 59.32 59.32 59.32 59.32 -
Aug 23, 2023 59.37 59.37 59.37 59.37 59.37 -
Aug 22, 2023 59.35 59.35 59.35 59.35 59.35 -
Aug 21, 2023 59.38 59.38 59.38 59.38 59.38 -
Aug 18, 2023 59.96 59.96 59.96 59.96 59.96 -
Aug 17, 2023 60.58 60.58 60.58 60.58 60.58 -
Aug 16, 2023 60.58 60.58 60.58 60.58 60.58 -
Aug 15, 2023 61.16 61.16 61.16 61.16 61.16 -
Aug 14, 2023 60.81 60.81 60.81 60.81 60.81 -
Aug 11, 2023 60.81 60.81 60.81 60.81 60.81 -
Aug 10, 2023 61.35 61.35 61.35 61.35 61.35 -
Aug 9, 2023 61.35 61.35 61.35 61.35 61.35 -
Aug 8, 2023 61.08 61.08 61.08 61.08 61.08 -
Aug 7, 2023 61.08 61.08 61.08 61.08 61.08 -
Aug 4, 2023 61.08 61.08 61.08 61.08 61.08 -
Aug 3, 2023 61.08 61.08 61.08 61.08 61.08 -
Aug 2, 2023 61.08 61.08 61.08 61.08 61.08 -
Aug 1, 2023 61.36 61.40 61.36 61.40 61.40 134
Jul 31, 2023 61.21 61.36 61.21 61.36 61.36 73
Jul 28, 2023 61.06 61.22 61.06 61.22 61.22 80
Jul 27, 2023 59.02 61.06 59.02 61.06 61.06 -
Jul 26, 2023 58.31 58.31 58.31 58.31 58.31 -
Jul 25, 2023 58.19 58.19 58.19 58.19 58.19 -
Jul 24, 2023 58.05 58.05 58.05 58.05 58.05 -
Jul 21, 2023 58.02 58.02 58.02 58.02 58.02 -
Jul 20, 2023 57.97 57.97 57.97 57.97 57.97 -
Jul 19, 2023 58.08 58.08 58.08 58.08 58.08 -
Jul 18, 2023 57.52 57.52 57.52 57.52 57.52 -
Jul 17, 2023 57.42 57.42 57.42 57.42 57.42 -
Jul 14, 2023 57.66 57.66 57.66 57.66 57.66 -
Jul 13, 2023 57.77 57.77 57.77 57.77 57.77 -
Jul 12, 2023 56.41 56.41 56.41 56.41 56.41 -
Jul 11, 2023 54.22 54.22 54.22 54.22 54.22 -
Jul 10, 2023 53.50 53.50 53.50 53.50 53.50 -
Jul 7, 2023 53.96 53.96 53.96 53.96 53.96 -
Jul 6, 2023 54.64 54.64 54.64 54.64 54.64 -
Jul 5, 2023 55.69 55.69 55.69 55.69 55.69 -
Jul 4, 2023 55.77 55.77 55.77 55.77 55.77 -
Jul 3, 2023 55.60 55.60 55.60 55.60 55.60 -
Jun 30, 2023 55.01 55.01 55.01 55.01 55.01 -
Jun 29, 2023 54.99 54.99 54.99 54.99 54.99 -
Jun 28, 2023 54.61 54.61 54.61 54.61 54.61 -
Jun 27, 2023 54.13 54.13 54.13 54.13 54.13 -
Jun 26, 2023 54.05 54.05 54.05 54.05 54.05 -
Jun 23, 2023 53.65 53.65 53.65 53.65 53.65 -
Jun 22, 2023 53.94 53.94 53.94 53.94 53.94 -
Jun 21, 2023 54.49 54.49 54.49 54.49 54.49 -
Jun 20, 2023 55.32 55.32 55.32 55.32 55.32 -
Jun 19, 2023 55.94 55.94 55.94 55.94 55.94 -
Jun 16, 2023 55.94 55.94 55.94 55.94 55.94 -
Jun 15, 2023 56.47 56.47 55.94 55.94 55.94 100
Jun 14, 2023 56.47 56.47 56.47 56.47 56.47 -
Jun 13, 2023 55.25 55.25 55.25 55.25 55.25 -
Jun 12, 2023 2.00 Dividend
Jun 12, 2023 54.25 54.25 54.25 54.25 54.25 -
Jun 9, 2023 56.18 56.18 56.18 56.18 54.18 -
Jun 8, 2023 55.70 55.70 55.70 55.70 53.72 -
Jun 7, 2023 54.97 54.97 54.97 54.97 53.01 -
Jun 6, 2023 54.42 54.42 54.42 54.42 52.48 -
Jun 5, 2023 54.43 54.43 54.43 54.43 52.49 -
Jun 2, 2023 52.72 52.72 52.72 52.72 50.84 -
Jun 1, 2023 52.12 52.12 52.12 52.12 50.26 -
May 31, 2023 53.03 53.03 52.33 52.33 50.47 500
May 30, 2023 53.65 53.65 53.65 53.65 51.74 -
May 29, 2023 53.65 53.65 53.65 53.65 51.74 -
May 26, 2023 53.60 53.60 53.60 53.60 51.69 -
May 25, 2023 53.60 53.60 53.60 53.60 51.69 -
May 24, 2023 54.59 54.59 54.59 54.59 52.65 -
May 23, 2023 55.30 55.30 55.30 55.30 53.33 -
May 22, 2023 55.30 55.30 55.30 55.30 53.33 -
May 19, 2023 54.21 54.21 54.21 54.21 52.28 -
May 18, 2023 53.31 54.17 53.31 54.17 52.24 30
May 17, 2023 52.98 52.98 52.98 52.98 51.09 -
May 16, 2023 53.71 53.71 53.71 53.71 51.80 -
May 15, 2023 53.50 53.50 53.50 53.50 51.60 -
May 12, 2023 53.13 53.13 53.13 53.13 51.24 -
May 11, 2023 52.66 52.66 52.66 52.66 50.79 -
May 10, 2023 52.53 52.53 52.53 52.53 50.66 -
May 9, 2023 52.37 52.37 52.37 52.37 50.51 -
May 8, 2023 52.07 52.07 52.07 52.07 50.22 -
May 5, 2023 50.92 50.92 50.92 50.92 49.11 -
May 4, 2023 51.49 51.49 50.87 50.87 49.06 9
May 3, 2023 51.80 51.80 51.80 51.80 49.96 -
May 2, 2023 52.24 52.24 52.24 52.24 50.38 -
Apr 28, 2023 51.45 51.74 51.45 51.74 49.90 10
Apr 27, 2023 50.60 50.60 50.60 50.60 48.80 -
Apr 26, 2023 50.60 50.60 50.60 50.60 48.80 -
Apr 25, 2023 51.14 51.14 51.14 51.14 49.32 -
Apr 24, 2023 51.30 51.30 51.30 51.30 49.47 -

Related Tickers

EGPRO.IS Ege Profil Ticaret ve Sanayi Anonim Sirketi
205.90
+0.44%
 
LIAB.ST Lindab International AB (publ)
215.40
+1.13%
 
TEXMOPIPES.NS Texmo Pipes and Products Limited
89.80
+7.42%
 
TILE Interface, Inc.
15.86
-1.80%
 
NX Quanex Building Products Corporation
33.70
-3.02%
 
KRX.IR Kingspan Group plc
82.70
-0.72%
 
QUAGR.IS QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S.
4.0600
-1.22%
 
ASPN Aspen Aerogels, Inc.
16.64
+0.06%