GLE.PA - Societe Generale Societe anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.9926.2525.7726.2226.2212,055,787
Sep 19, 201925.5726.1125.3726.0026.004,678,347
Sep 18, 201925.3025.5125.2325.3125.312,947,603
Sep 17, 201925.5825.6625.1425.2525.254,015,757
Sep 16, 201925.8025.9225.5225.7225.724,793,637
Sep 13, 201925.8426.2525.8325.9925.996,088,470
Sep 12, 201925.7426.1524.8325.5625.567,635,988
Sep 11, 201925.8126.1525.4425.6725.675,947,658
Sep 10, 201925.1825.6525.0625.5525.556,575,178
Sep 09, 201924.1825.1724.1825.1425.146,493,528
Sep 06, 201924.2624.3823.9024.1524.154,038,446
Sep 05, 2019------
Sep 04, 201923.2023.4823.0123.3623.363,363,416
Sep 03, 201923.0023.1122.7622.9822.982,758,666
Sep 02, 201923.0623.3222.9623.0523.051,907,726
Aug 30, 201922.8623.3822.8323.0623.064,579,786
Aug 29, 201922.3722.9422.3622.8522.853,604,541
Aug 28, 201922.4022.4922.1722.4122.412,393,631
Aug 27, 201922.5622.7022.3122.4222.423,181,387
Aug 26, 201922.2622.7722.2222.5422.542,711,450
Aug 23, 201922.7922.9522.3322.3322.334,809,973
Aug 22, 201922.0122.8821.9822.5822.584,887,108
Aug 21, 201922.2422.4722.0422.1222.123,117,332
Aug 20, 201922.2522.3721.9922.1022.102,852,332
Aug 19, 201922.3022.6022.2122.3822.384,996,199
Aug 16, 201921.3322.1021.0122.0722.0710,868,421
Aug 15, 201921.5721.7421.0221.3821.385,130,556
Aug 14, 201922.2622.3021.3721.4721.476,051,319
Aug 13, 201921.6922.6021.4322.3822.386,441,213
Aug 12, 201922.4222.5921.7921.7921.793,631,339
Aug 09, 201922.5522.6722.2722.2722.275,239,373
Aug 08, 201922.3822.8321.9622.7622.765,355,085
Aug 07, 201922.4122.4921.7522.1022.105,143,442
Aug 06, 201922.5522.6822.3122.3122.314,598,208
Aug 05, 201922.3122.6522.1622.4022.405,770,477
Aug 02, 201923.0023.0022.3322.4222.427,325,939
Aug 01, 201922.8523.6122.6923.5023.508,499,965
Jul 31, 201922.1622.5822.1322.2022.205,316,533
Jul 30, 201922.9222.9222.0022.0622.066,261,703
Jul 29, 201923.0523.1422.8322.9122.912,174,730
Jul 26, 201923.0023.2022.6723.0823.083,830,088
Jul 25, 201923.2523.9622.7422.9922.996,983,874
Jul 24, 201923.0523.2522.7323.1723.173,058,517
Jul 23, 201922.5823.1522.4723.0323.035,413,405
Jul 22, 201922.3622.5822.1622.3322.332,988,905
Jul 19, 201922.8522.9122.2322.3722.374,410,048
Jul 18, 201922.7022.9422.4622.7222.723,490,520
Jul 17, 201923.4023.4222.8322.8322.835,548,549
Jul 16, 201922.7723.1222.7523.1023.103,842,071
Jul 15, 201922.7522.8922.4622.8222.823,325,780
Jul 12, 201922.5623.0022.5622.7322.733,539,896
Jul 11, 201922.5022.6022.2422.4922.492,705,882
Jul 10, 201922.3722.8322.2522.4822.483,069,709
Jul 09, 201922.4622.4822.0022.2522.253,786,386
Jul 08, 201922.8523.3422.4722.5622.563,935,949
Jul 05, 201922.5023.0222.3522.8122.814,627,161
Jul 04, 201922.3422.7922.2322.4222.424,105,422
Jul 03, 201922.0422.4121.7822.3322.333,155,091
Jul 02, 201922.3822.4221.8722.1422.142,771,828
Jul 01, 201922.5722.7522.1922.2322.233,470,186
Jun 28, 201922.0522.2221.9222.2222.223,107,988
Jun 27, 201922.1022.3221.9921.9921.993,903,702
Jun 26, 201921.4121.9821.3121.7621.763,826,203
Jun 25, 201921.3821.4821.0621.4221.423,783,291
Jun 24, 201922.0522.1821.5621.5721.575,661,074
Jun 21, 201921.8622.2621.8222.0522.0515,797,242
Jun 20, 201922.0922.3321.6921.7321.735,014,033
Jun 19, 201921.6122.1121.5422.0522.055,613,886
Jun 18, 201921.1021.6420.8121.5721.576,434,573
Jun 17, 201921.3121.4621.1021.1321.133,154,514
Jun 14, 201921.3221.3621.0221.2421.244,873,739
Jun 13, 201921.7421.7521.3121.4821.486,362,606
Jun 12, 201922.1922.3921.8321.8421.844,698,828
Jun 11, 201922.2122.5222.1922.3022.304,925,145
Jun 10, 201922.2822.4722.1822.2722.273,504,672
Jun 07, 201922.3522.4122.0022.1022.106,403,520
Jun 06, 201922.4222.4922.2622.3122.3111,108,235
Jun 05, 201922.7422.7822.3322.4222.428,019,646
Jun 04, 201922.2822.7322.2622.7222.729,606,634
Jun 03, 201922.3222.4422.2322.4022.405,167,882
May 31, 201922.2322.4622.2222.4622.465,478,975
May 30, 201922.6522.8122.4322.5722.573,632,855
May 29, 201922.3122.5922.2822.5522.555,975,960
May 28, 201923.0623.0722.4122.5922.597,974,027
May 27, 201922.8323.1222.5723.0523.058,602,446
May 27, 20192.2 Dividend
May 24, 201924.7925.0124.6624.6622.466,673,816
May 23, 201924.8524.8724.5124.6022.406,095,208
May 22, 201925.3025.3524.9025.0222.795,292,722
May 21, 201925.3025.3925.0025.2422.993,949,668
May 20, 201925.3525.6025.0225.0822.856,197,277
May 17, 201925.5125.8525.4225.7223.425,286,312
May 16, 201925.4026.0025.2526.0023.684,413,445
May 15, 201925.5125.7325.1925.6323.345,815,755
May 14, 201925.5125.8425.4225.8023.494,165,716
May 13, 201925.8525.9425.5125.5123.235,102,064
May 10, 201926.5026.7525.8926.0923.765,003,865
May 09, 201926.4326.5826.2626.2823.945,870,240
May 08, 201926.8127.2626.5026.9024.505,006,072
May 07, 201927.9228.0427.0827.0824.677,457,104
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...