Société Générale Société anonyme (GLE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 11:34AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.15 | 27.15 | 26.65 | 26.80 | 26.80 | 627 |
| 02 May 2024 | 25.45 | 26.04 | 25.45 | 25.98 | 25.98 | 1,254 |
| 30 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 24 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 23 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 22 Apr 2024 | 25.00 | 25.02 | 24.89 | 25.02 | 25.02 | 460 |
| 19 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 17 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 16 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 15 Apr 2024 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 415 |
| 12 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 11 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 10 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Apr 2024 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | 23 |
| 04 Apr 2024 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 264 |
| 03 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 02 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 27 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 26 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 25 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 22 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 21 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 20 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 19 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 18 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 15 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 Mar 2024 | 23.58 | 23.70 | 23.58 | 23.70 | 23.70 | 210 |
| 12 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 11 Mar 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 23.09 | 154 |
| 08 Mar 2024 | 23.21 | 23.21 | 23.18 | 23.18 | 23.18 | 440 |
| 07 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 06 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 05 Mar 2024 | 22.56 | 22.59 | 22.55 | 22.59 | 22.59 | 532 |
| 04 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 01 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 27 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 23 Feb 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.50 | 384 |
| 22 Feb 2024 | 22.33 | 22.66 | 22.33 | 22.66 | 22.66 | 418 |
| 21 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 20 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 19 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 16 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 15 Feb 2024 | 21.63 | 21.86 | 21.63 | 21.86 | 21.86 | 400 |
| 14 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 13 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 09 Feb 2024 | 22.14 | 22.14 | 21.64 | 21.64 | 21.64 | 295 |
| 08 Feb 2024 | 22.77 | 22.77 | 22.33 | 22.33 | 22.33 | 1,090 |
| 07 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 Feb 2024 | 22.88 | 22.88 | 22.57 | 22.57 | 22.57 | 72 |
| 05 Feb 2024 | 23.33 | 23.33 | 22.78 | 22.78 | 22.78 | 176 |
| 02 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 01 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 31 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 30 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 29 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 26 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 24 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 23 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 22 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 18 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 16 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 15 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 11 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 220 |
| 10 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 09 Jan 2024 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | 650 |
| 08 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 05 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 04 Jan 2024 | 24.01 | 24.29 | 24.01 | 24.29 | 24.29 | 418 |
| 03 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 29 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 Dec 2023 | 24.36 | 24.36 | 23.48 | 23.96 | 23.96 | 442 |
| 27 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 21 Dec 2023 | 23.84 | 23.85 | 23.84 | 23.85 | 23.85 | 189 |
| 20 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 19 Dec 2023 | 24.09 | 24.09 | 23.97 | 23.97 | 23.97 | 110 |
| 18 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 300 |
| 15 Dec 2023 | 24.60 | 24.60 | 24.40 | 24.45 | 24.45 | 876 |
| 14 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 198 |
| 13 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 12 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 11 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 08 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| *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.