TipRanks
Go Ultimate55% OFF

Societe Generale (SGE) Historical Prices

DE:SGE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202661.0261.5260.5460.9860.98-2.31%5,6280.85
Oct 29, 202662.6063.5661.6262.4262.42+0.82%30,8984.97
Oct 28, 202661.9462.4661.4461.9161.91+0.47%6,3701.03
Oct 27, 202660.7061.6860.2761.6261.62+1.28%6,4960.99
Oct 26, 202660.8061.4560.8060.8460.84+2.03%6,0800.94
Oct 23, 202660.1860.3458.8059.6359.63-0.12%15,5582.46
Oct 22, 202660.9661.0159.6659.7059.70-4.54%7,4821.20
Oct 21, 202662.0162.6161.8262.5462.54+0.79%4,7450.76
Oct 20, 202662.3262.6160.6562.0562.05-0.40%15,6862.59
Oct 19, 202663.2163.2161.8562.3062.30-3.41%6,0581.01
Oct 16, 202665.1465.3064.5064.5064.50-0.17%1,5830.26
Oct 15, 202664.1664.9463.9564.6164.61+0.29%9,1631.52
Oct 14, 202664.8365.2564.0664.4264.42-0.62%3,9970.67
Oct 13, 202665.1165.3564.8164.8264.82+1.08%5,0940.85
Oct 12, 202663.9064.4163.9064.1364.13+1.71%3,6970.62
Oct 09, 202663.6863.6862.8963.0563.05+1.09%7,9621.35
Oct 08, 202662.2663.0662.0462.3762.37-2.47%8,0551.39
Oct 07, 202666.1166.1763.1963.9563.95-4.84%9,7241.70
Oct 06, 202666.3968.3366.3967.2067.20+2.72%11,6002.07
Oct 05, 202665.4365.6664.9265.4265.42+0.34%10,7991.93
Oct 02, 202665.7466.8664.9165.9565.20-0.18%21,4724.03
Oct 01, 202668.5768.7265.9566.0765.32-5.04%13,8162.69
Sep 30, 202671.1971.4869.5369.5868.79-1.49%9,9561.99
Sep 29, 202671.9372.0470.4670.6369.83-1.19%6,5411.33
Sep 28, 202672.0872.1770.9971.4870.67-1.13%3,1170.63
Sep 25, 202671.6373.2271.6372.3071.48+3.43%2,7030.55
Sep 24, 202671.4771.9769.7069.9069.11-3.27%7,7901.62
Sep 23, 202673.3173.6572.2472.2671.44+0.06%4,8871.03
Sep 22, 202673.6874.4272.2272.2271.40-2.18%4,6540.99
Sep 21, 202675.6575.6573.5673.8372.99+1.69%6,5791.42
Sep 18, 202673.8775.0072.2972.6071.77-2.14%8,2711.82
Sep 17, 202674.0474.5273.3174.1973.35+0.68%2,5870.57
Sep 16, 202673.6774.0173.2973.6972.85+1.31%3,1350.69
Sep 15, 202672.4873.1171.8372.7471.91-0.99%3,3310.74
Sep 14, 202674.5174.5672.7773.4772.63-1.65%4,4330.99
Sep 11, 202674.5274.8174.2474.7073.85+1.10%2,0100.45
Sep 10, 202674.4974.8073.8973.8973.05+0.50%2,4150.53
Sep 09, 202674.1974.3673.2173.5272.68-1.13%4,0600.88
Sep 08, 202673.8474.3672.8574.3673.51-0.97%6,7401.48
Sep 07, 202674.5775.1274.5575.0974.24+1.21%3,7850.83
Sep 04, 202673.6274.1973.2374.1973.35-0.23%4,7081.03
Sep 03, 202672.9374.3672.9374.3673.51+2.58%3,6050.79
Sep 02, 202672.4373.0071.7072.4971.67-1.06%7,7421.73
Sep 01, 202672.7573.2771.9173.2772.44+0.87%3,5840.80
Aug 31, 202673.4173.5872.6472.6471.81+0.43%4,5891.03
Aug 28, 202671.6872.7171.6872.3371.51+1.84%5,9311.35
Aug 27, 202674.7474.7470.4471.0270.21-5.00%14,5883.46
Aug 26, 202675.5775.5774.3174.7673.91-0.35%4,6621.10
Aug 25, 202675.8876.4174.8775.0274.17-0.79%4,3351.02
Aug 24, 202676.0476.2575.4875.6274.76-0.71%4,9661.17