Societe Generale SA (SGE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 02 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 26 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 25 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 24 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 Apr 2024 | 24.35 | 24.71 | 24.35 | 24.71 | 24.71 | 220 |
| 18 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 17 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 16 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 15 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 11 Apr 2024 | 25.15 | 26.00 | 25.15 | 26.00 | 26.00 | 1,000 |
| 10 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 09 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 210 |
| 08 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 05 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 04 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 03 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 02 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 27 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 26 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 25 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 22 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 21 Mar 2024 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | 500 |
| 20 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 15 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 12 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 11 Mar 2024 | 23.05 | 23.16 | 23.05 | 23.16 | 23.16 | 210 |
| 08 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 07 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 06 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 05 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 04 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 29 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 28 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 225 |
| 27 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 22 Feb 2024 | 22.38 | 22.57 | 22.38 | 22.57 | 22.57 | 1,050 |
| 21 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 20 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 19 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 16 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 14 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 13 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 12 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 09 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 08 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 07 Feb 2024 | 22.49 | 22.49 | 22.03 | 22.03 | 22.03 | 230 |
| 06 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 05 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 02 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 01 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 31 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 30 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 29 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
| 26 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 25 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 24 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 23 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 22 Jan 2024 | 23.18 | 23.36 | 23.18 | 23.36 | 23.36 | 210 |
| 19 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 18 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 17 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 16 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 15 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 12 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 11 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 10 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 09 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 08 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 04 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 03 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 02 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 29 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 28 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 27 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 22 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 21 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 20 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 18 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 15 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 14 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 13 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 12 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 11 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 08 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| *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.