Compagnie de Saint-Gobain S.A. (GOB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 79.30 | 80.18 | 79.30 | 80.18 | 80.18 | 123 |
| 08 May 2024 | 79.00 | 80.50 | 79.00 | 79.50 | 79.50 | 1,007 |
| 07 May 2024 | 78.12 | 78.38 | 78.12 | 78.38 | 78.38 | 15 |
| 06 May 2024 | 77.82 | 78.50 | 77.76 | 77.76 | 77.76 | 29 |
| 03 May 2024 | 76.50 | 78.00 | 76.34 | 77.62 | 77.62 | 785 |
| 02 May 2024 | 75.70 | 75.96 | 75.24 | 75.70 | 75.70 | 293 |
| 30 Apr 2024 | 75.14 | 75.16 | 74.22 | 74.22 | 74.22 | 465 |
| 29 Apr 2024 | 75.00 | 75.00 | 74.70 | 74.70 | 74.70 | 248 |
| 26 Apr 2024 | 72.74 | 75.26 | 72.74 | 75.26 | 75.26 | 627 |
| 25 Apr 2024 | 70.50 | 70.50 | 70.40 | 70.40 | 70.40 | 33 |
| 24 Apr 2024 | 70.88 | 71.20 | 70.80 | 70.82 | 70.82 | 94 |
| 23 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 22 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 13 |
| 19 Apr 2024 | 70.10 | 70.38 | 70.10 | 70.26 | 70.26 | 181 |
| 18 Apr 2024 | 70.76 | 71.20 | 70.76 | 71.20 | 71.20 | 366 |
| 17 Apr 2024 | 70.84 | 71.58 | 70.84 | 71.08 | 71.08 | 105 |
| 16 Apr 2024 | 70.56 | 70.64 | 70.46 | 70.64 | 70.64 | 168 |
| 15 Apr 2024 | 72.52 | 72.52 | 72.06 | 72.06 | 72.06 | 26 |
| 12 Apr 2024 | 71.62 | 71.92 | 71.48 | 71.92 | 71.92 | 9 |
| 11 Apr 2024 | 71.66 | 71.96 | 71.66 | 71.96 | 71.96 | 28 |
| 10 Apr 2024 | 73.78 | 73.78 | 71.60 | 72.72 | 72.72 | 1,279 |
| 09 Apr 2024 | 73.58 | 73.58 | 73.26 | 73.26 | 73.26 | 59 |
| 08 Apr 2024 | 73.62 | 74.30 | 73.62 | 74.30 | 74.30 | 1 |
| 05 Apr 2024 | 73.34 | 73.34 | 72.70 | 73.34 | 73.34 | 51 |
| 04 Apr 2024 | 74.10 | 74.26 | 74.10 | 74.26 | 74.26 | 400 |
| 03 Apr 2024 | 72.42 | 73.04 | 72.42 | 73.04 | 73.04 | 704 |
| 02 Apr 2024 | 71.60 | 72.18 | 71.46 | 71.46 | 71.46 | 1,562 |
| 28 Mar 2024 | 71.74 | 71.94 | 71.74 | 71.94 | 71.94 | 97 |
| 27 Mar 2024 | 71.90 | 72.20 | 71.90 | 72.20 | 72.20 | 240 |
| 26 Mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 9 |
| 25 Mar 2024 | 70.57 | 70.57 | 69.90 | 70.49 | 70.49 | 1,173 |
| 22 Mar 2024 | 71.20 | 71.20 | 70.87 | 70.87 | 70.87 | 1,072 |
| 21 Mar 2024 | 70.83 | 71.52 | 70.60 | 71.52 | 71.52 | 1,813 |
| 20 Mar 2024 | 69.97 | 70.54 | 69.97 | 70.53 | 70.53 | 114 |
| 19 Mar 2024 | 69.82 | 70.01 | 69.82 | 70.01 | 70.01 | 2 |
| 18 Mar 2024 | 69.87 | 69.87 | 69.12 | 69.12 | 69.12 | 31 |
| 15 Mar 2024 | 69.39 | 70.08 | 69.39 | 69.78 | 69.78 | 117 |
| 14 Mar 2024 | 69.90 | 69.90 | 69.21 | 69.21 | 69.21 | 143 |
| 13 Mar 2024 | 69.59 | 69.92 | 69.23 | 69.92 | 69.92 | 297 |
| 12 Mar 2024 | 67.86 | 69.58 | 67.86 | 69.58 | 69.58 | 263 |
| 11 Mar 2024 | 67.72 | 68.32 | 67.72 | 68.09 | 68.09 | 855 |
| 08 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 07 Mar 2024 | 67.83 | 69.23 | 67.83 | 69.23 | 69.23 | 354 |
| 06 Mar 2024 | 67.84 | 68.18 | 67.84 | 68.18 | 68.18 | 802 |
| 05 Mar 2024 | 68.11 | 68.11 | 67.90 | 68.06 | 68.06 | 204 |
| 04 Mar 2024 | 68.93 | 68.97 | 68.75 | 68.97 | 68.97 | 349 |
| 01 Mar 2024 | 73.12 | 73.12 | 67.87 | 68.55 | 68.55 | 1,353 |
| 29 Feb 2024 | 71.26 | 71.26 | 71.20 | 71.20 | 71.20 | 60 |
| 28 Feb 2024 | 70.25 | 71.29 | 70.25 | 71.29 | 71.29 | 1,057 |
| 27 Feb 2024 | 70.16 | 70.41 | 70.16 | 70.23 | 70.23 | 1,209 |
| 26 Feb 2024 | 70.29 | 70.29 | 69.99 | 69.99 | 69.99 | 142 |
| 23 Feb 2024 | 69.90 | 70.21 | 69.90 | 70.21 | 70.21 | 103 |
| 22 Feb 2024 | 68.62 | 69.64 | 68.61 | 69.64 | 69.64 | 670 |
| 21 Feb 2024 | 68.20 | 68.42 | 67.45 | 68.42 | 68.42 | 497 |
| 20 Feb 2024 | 68.25 | 68.29 | 68.25 | 68.29 | 68.29 | 2 |
| 19 Feb 2024 | 68.00 | 68.55 | 68.00 | 68.55 | 68.55 | 42 |
| 16 Feb 2024 | 69.70 | 69.70 | 68.98 | 69.12 | 69.12 | 14 |
| 15 Feb 2024 | 69.60 | 70.00 | 69.55 | 69.69 | 69.69 | 94 |
| 14 Feb 2024 | 68.09 | 68.23 | 67.97 | 67.97 | 67.97 | 198 |
| 13 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 12 Feb 2024 | 68.50 | 69.14 | 68.50 | 69.14 | 69.14 | 298 |
| 09 Feb 2024 | 67.92 | 67.92 | 67.67 | 67.76 | 67.76 | 54 |
| 08 Feb 2024 | 67.20 | 67.68 | 67.20 | 67.68 | 67.68 | 315 |
| 07 Feb 2024 | 65.90 | 67.00 | 65.90 | 66.93 | 66.93 | 1,432 |
| 06 Feb 2024 | 65.92 | 66.00 | 65.65 | 65.90 | 65.90 | 303 |
| 05 Feb 2024 | 65.97 | 66.03 | 65.25 | 65.36 | 65.36 | 541 |
| 02 Feb 2024 | 65.77 | 66.23 | 65.77 | 66.23 | 66.23 | 1 |
| 01 Feb 2024 | 65.61 | 65.61 | 64.86 | 65.17 | 65.17 | 502 |
| 31 Jan 2024 | 66.01 | 66.13 | 65.80 | 65.84 | 65.84 | 1,329 |
| 30 Jan 2024 | 64.51 | 65.84 | 64.51 | 65.84 | 65.84 | 331 |
| 29 Jan 2024 | 64.87 | 64.87 | 64.29 | 64.29 | 64.29 | 554 |
| 26 Jan 2024 | 64.20 | 65.10 | 64.20 | 64.56 | 64.56 | 1,017 |
| 25 Jan 2024 | 62.99 | 63.42 | 62.99 | 63.42 | 63.42 | 5 |
| 24 Jan 2024 | 63.76 | 63.76 | 63.42 | 63.42 | 63.42 | 21 |
| 23 Jan 2024 | 63.97 | 63.97 | 62.12 | 62.12 | 62.12 | 1,549 |
| 22 Jan 2024 | 62.56 | 62.56 | 62.44 | 62.44 | 62.44 | 98 |
| 19 Jan 2024 | 62.86 | 62.86 | 61.68 | 61.86 | 61.86 | 302 |
| 18 Jan 2024 | 62.67 | 62.67 | 62.53 | 62.53 | 62.53 | 8 |
| 17 Jan 2024 | 61.59 | 62.04 | 61.26 | 61.77 | 61.77 | 890 |
| 16 Jan 2024 | 62.81 | 62.81 | 62.58 | 62.71 | 62.71 | 905 |
| 15 Jan 2024 | 63.76 | 63.76 | 63.13 | 63.47 | 63.47 | 1,094 |
| 12 Jan 2024 | 63.01 | 63.68 | 63.01 | 63.63 | 63.63 | 445 |
| 11 Jan 2024 | 62.80 | 62.80 | 61.50 | 61.50 | 61.50 | 86 |
| 10 Jan 2024 | 63.60 | 63.60 | 62.47 | 62.72 | 62.72 | 348 |
| 09 Jan 2024 | 64.52 | 64.64 | 64.45 | 64.64 | 64.64 | 3 |
| 08 Jan 2024 | 63.58 | 64.15 | 63.58 | 64.15 | 64.15 | 64 |
| 05 Jan 2024 | 63.53 | 63.76 | 63.24 | 63.76 | 63.76 | 950 |
| 04 Jan 2024 | 64.15 | 64.77 | 64.15 | 64.63 | 64.63 | 230 |
| 03 Jan 2024 | 65.16 | 65.16 | 64.01 | 64.01 | 64.01 | 445 |
| 02 Jan 2024 | 66.69 | 66.72 | 65.95 | 66.17 | 66.17 | 114 |
| 29 Dec 2023 | 66.45 | 66.90 | 66.45 | 66.90 | 66.90 | 302 |
| 28 Dec 2023 | 66.30 | 66.38 | 66.30 | 66.38 | 66.38 | 360 |
| 27 Dec 2023 | 66.44 | 66.70 | 66.44 | 66.70 | 66.70 | 247 |
| 22 Dec 2023 | 65.81 | 66.65 | 65.81 | 66.65 | 66.65 | 495 |
| 21 Dec 2023 | 65.81 | 66.14 | 65.81 | 66.14 | 66.14 | 1,220 |
| 20 Dec 2023 | 65.76 | 66.38 | 65.76 | 66.38 | 66.38 | 100 |
| 19 Dec 2023 | 65.10 | 65.65 | 65.03 | 65.62 | 65.62 | 388 |
| 18 Dec 2023 | 66.14 | 66.14 | 64.97 | 65.03 | 65.03 | 605 |
| 15 Dec 2023 | 67.21 | 67.21 | 66.52 | 66.64 | 66.64 | 700 |
| 14 Dec 2023 | 64.69 | 66.52 | 64.69 | 66.11 | 66.11 | 2,099 |
| *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.