Sanofi (SANP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:21PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 89.67 | 89.69 | 89.67 | 89.69 | 89.69 | 321 |
| 30 May 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 131 |
| 29 May 2024 | 88.43 | 88.47 | 87.11 | 87.73 | 87.73 | 3,554 |
| 28 May 2024 | 89.24 | 89.29 | 89.00 | 89.00 | 89.00 | 360 |
| 24 May 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | 123 |
| 23 May 2024 | 91.66 | 92.08 | 90.29 | 90.30 | 90.30 | 5,112 |
| 22 May 2024 | 89.70 | 90.83 | 89.61 | 90.65 | 90.65 | 2,935 |
| 21 May 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 40 |
| 20 May 2024 | 89.53 | 89.53 | 88.77 | 89.26 | 89.26 | 843 |
| 17 May 2024 | 90.28 | 90.29 | 89.13 | 89.13 | 89.13 | 2,014 |
| 16 May 2024 | 90.25 | 90.25 | 90.00 | 90.07 | 90.07 | 464 |
| 15 May 2024 | 91.54 | 91.54 | 90.88 | 90.88 | 90.88 | 790 |
| 14 May 2024 | 91.12 | 91.99 | 90.50 | 91.87 | 91.87 | 3,021 |
| 13 May 2024 | 91.60 | 93.11 | 91.60 | 93.01 | 93.01 | 770 |
| 13 May 2024 | 3.76 Dividend | |||||
| 10 May 2024 | 94.32 | 94.38 | 93.67 | 94.32 | 90.57 | 661 |
| 09 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 89.38 | - |
| 08 May 2024 | 93.64 | 93.64 | 93.07 | 93.10 | 89.38 | 459 |
| 07 May 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 88.10 | - |
| 03 May 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 88.10 | - |
| 02 May 2024 | 92.16 | 92.16 | 91.75 | 91.75 | 88.10 | 132 |
| 01 May 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 89.31 | - |
| 30 Apr 2024 | 92.28 | 93.02 | 92.28 | 93.02 | 89.31 | 105 |
| 29 Apr 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 87.55 | - |
| 26 Apr 2024 | 91.26 | 91.59 | 89.71 | 91.19 | 87.55 | 402 |
| 25 Apr 2024 | 91.27 | 91.88 | 90.79 | 91.73 | 88.07 | 1,505 |
| 24 Apr 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 84.56 | - |
| 23 Apr 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 84.56 | - |
| 22 Apr 2024 | 87.91 | 88.07 | 87.91 | 88.07 | 84.56 | 254 |
| 19 Apr 2024 | 85.82 | 86.24 | 85.82 | 86.24 | 82.80 | 529 |
| 18 Apr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 82.90 | - |
| 17 Apr 2024 | 86.36 | 86.36 | 86.34 | 86.34 | 82.90 | 315 |
| 16 Apr 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 84.30 | - |
| 15 Apr 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 84.30 | 14 |
| 12 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 83.25 | - |
| 11 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 83.25 | 56 |
| 10 Apr 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 84.44 | 117 |
| 09 Apr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 82.86 | 128 |
| 08 Apr 2024 | 87.39 | 87.39 | 87.07 | 87.07 | 83.60 | 703 |
| 05 Apr 2024 | 86.89 | 87.29 | 86.81 | 87.29 | 83.81 | 655 |
| 04 Apr 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 85.82 | 155 |
| 03 Apr 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 87.97 | - |
| 02 Apr 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 87.97 | - |
| 28 Mar 2024 | 91.20 | 91.63 | 91.19 | 91.63 | 87.97 | 323 |
| 27 Mar 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 88.10 | 54 |
| 26 Mar 2024 | 90.43 | 91.12 | 90.43 | 91.12 | 87.49 | 123 |
| 25 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 22 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 21 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 20 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 19 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 18 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | - |
| 15 Mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.01 | 95 |
| 14 Mar 2024 | 89.19 | 89.40 | 88.03 | 88.23 | 84.71 | 158 |
| 13 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 84.25 | - |
| 12 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 84.25 | - |
| 11 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 84.25 | - |
| 08 Mar 2024 | 87.79 | 87.79 | 87.75 | 87.75 | 84.25 | 1,622 |
| 07 Mar 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 83.66 | 126 |
| 06 Mar 2024 | 86.78 | 87.06 | 86.78 | 87.06 | 83.59 | 277 |
| 05 Mar 2024 | 87.59 | 87.61 | 87.59 | 87.61 | 84.11 | 128 |
| 04 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 83.72 | 127 |
| 01 Mar 2024 | 88.40 | 88.40 | 87.20 | 87.38 | 83.89 | 470 |
| 29 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 85.36 | - |
| 28 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 85.36 | - |
| 27 Feb 2024 | 88.35 | 88.90 | 88.35 | 88.90 | 85.36 | 970 |
| 26 Feb 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 86.03 | 123 |
| 23 Feb 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 85.99 | 51 |
| 22 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 85.31 | 64 |
| 21 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 82.67 | 69 |
| 20 Feb 2024 | 87.55 | 88.58 | 87.51 | 87.63 | 84.14 | 2,389 |
| 19 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 82.49 | - |
| 16 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 82.49 | 107 |
| 15 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 81.90 | - |
| 14 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 81.90 | 32 |
| 13 Feb 2024 | 86.28 | 86.28 | 86.21 | 86.21 | 82.78 | 695 |
| 12 Feb 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 84.02 | - |
| 09 Feb 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 84.02 | - |
| 08 Feb 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 84.02 | - |
| 07 Feb 2024 | 87.74 | 87.78 | 87.51 | 87.51 | 84.02 | 379 |
| 06 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.37 | - |
| 05 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.37 | - |
| 02 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.37 | - |
| 01 Feb 2024 | 91.35 | 91.60 | 90.39 | 91.00 | 87.37 | 1,270 |
| 31 Jan 2024 | 92.63 | 93.63 | 92.63 | 93.63 | 89.89 | 140 |
| 30 Jan 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 88.00 | - |
| 29 Jan 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 88.00 | - |
| 26 Jan 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 88.00 | - |
| 25 Jan 2024 | 91.49 | 91.65 | 91.49 | 91.65 | 88.00 | 8 |
| 24 Jan 2024 | 92.51 | 92.56 | 92.51 | 92.56 | 88.87 | 170 |
| 23 Jan 2024 | 93.01 | 93.01 | 91.90 | 92.48 | 88.79 | 1,123 |
| 22 Jan 2024 | 94.49 | 94.49 | 94.14 | 94.14 | 90.38 | 291 |
| 19 Jan 2024 | 93.89 | 93.89 | 93.78 | 93.80 | 90.06 | 307 |
| 18 Jan 2024 | 94.44 | 94.51 | 93.93 | 94.21 | 90.45 | 618 |
| 17 Jan 2024 | 95.15 | 95.47 | 95.15 | 95.47 | 91.67 | 459 |
| 16 Jan 2024 | 95.13 | 95.32 | 95.04 | 95.25 | 91.45 | 300 |
| 15 Jan 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 91.31 | 23 |
| 12 Jan 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 91.76 | 1 |
| 11 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 91.05 | - |
| 10 Jan 2024 | 94.15 | 95.08 | 94.15 | 94.82 | 91.05 | 1,207 |
| *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.