Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Société Générale S.A. logo
GLE.PA
Société Générale S.A.
13:12:12
78.36 €
0.0000 (%0.00)
Previous Close: 78.05
Day Low₺77
Day High₺78.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GLE.PA: Société Générale S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4493
CLOSE 21.4721

Low

LOW 14.88

High

HIGH 30
DATEOPENHIGHLOWCLOSE
01/02/201216.8317.6816.8217.68
01/03/201217.617.6317.0417.6
01/04/201217.317.4616.8917
01/05/201216.7716.7916.0616.08
01/06/201216.0516.315.5715.57
01/09/201215.5715.7514.8815
01/10/201215.0315.7715.0315.75
01/11/201215.5416.0415.4415.9
01/12/201215.6917.0115.6816.3
01/13/201216.516.8615.5316.34
01/16/201215.5416.5515.4416.55
01/17/201216.8517.0216.6616.86
01/18/201216.817.9916.4717.76
01/19/201217.7720.5917.7720.09
01/20/201220.0121.1519.4421
01/23/201221.223.0521.0522.8
01/24/201222.722.720.7521.57
01/25/201221.921.9720.2521
01/26/201221.521.6920.5721.01
01/27/201220.7121.1720.1221.07
01/30/201220.6520.6619.5619.71
01/31/201220.321.1219.6820.36
02/01/201220.5521.5920.521.57
02/02/20122222.721.4122.61
02/03/201222.624.2521.7224.25
02/06/201223.6623.8423.0523.55
02/07/201223.6924.0523.1623.83
02/08/201224.1924.7623.7623.84
02/09/201224.0525.2523.9525.13
02/10/201224.524.9623.2523.25
02/13/201224.7624.7722.4422.74
02/14/201222.3422.7521.621.9
02/15/201222.4522.9922.0822.38
02/16/201221.9522.7821.2522.56
02/17/201223.2424.0323.1724.03
02/20/201224.524.623.5124.17
02/21/201224.3324.7923.5724.3
02/22/201224.3124.4523.2323.23
02/23/201222.9423.722.723
02/24/201223.3324.4923.1524.43
02/27/201224.1424.323.323.71
02/28/201223.8724.4223.4224.18
02/29/201224.3725.0324.1624.25
03/01/201224.0325.2323.7225.06
03/02/201225.2425.9725.0925.4
03/05/201225.0925.2624.6624.95
03/06/201224.6624.72323
03/07/20122323.8322.8623.78
03/08/201224.1124.8624.0124.67
03/09/201224.8825.1724.2624.42
03/12/201224.2524.6523.8123.99
03/13/201224.0724.6224.0724.58
03/14/20122525.3824.6124.84
03/15/201224.9225.0924.3124.73
03/16/201224.7125.2224.525.22
03/19/201225.1425.2224.8525.08
03/20/201224.8824.9524.3624.64
03/21/201224.825.0123.7924.2
03/22/201224.0524.1323.1423.45
03/23/201223.4824.0423.1723.93
03/26/201224.3924.3923.4523.83
03/27/201224.0124.2823.4123.55
03/28/201223.4123.7222.8122.87
03/29/201222.6823.321.8321.95
03/30/201222.1322.3621.4321.97
04/02/201222.1722.1720.9621.93
04/03/20122222.4521.0821.12
04/04/201220.8321.2120.3220.38
04/05/201220.5520.7519.7720.23
04/10/201219.6320.0318.9318.97
04/11/201218.9119.6718.7518.97
04/12/201219.219.318.3118.9
04/13/201218.9119.1517.7617.81
04/16/201217.7217.816.9317.09
04/17/201217.1918.617.0618.57
04/18/201218.6418.7517.3617.64
04/19/201217.918.0416.716.72
04/20/201217.0417.6616.6817.3
04/23/201216.9717.0916.516.63
04/24/201216.5817.3216.317.18
04/25/201217.2518.5617.2518.25
04/26/201218.3618.4617.1317.62
04/27/20121718.416.7618.16
04/30/201218.2518.5417.7517.86
05/02/201218.4218.517.818.03
05/03/201218.7518.8917.0817.26
05/04/201217.218.0916.8117.3
05/07/201216.618.1416.5217.99
05/08/201217.718.0117.0217.14
05/09/201217.3417.416.2616.75
05/10/201217.0817.6716.6617.5
05/11/201217.2817.4216.7417.21
05/14/201216.7116.7916.416.5
05/15/201216.6416.8915.6115.8
05/16/201215.6116.4815.416.05
05/17/201216.0716.1815.3315.47
05/18/201215.2116.3715.115.82
05/21/201215.7416.0615.4215.9
05/22/201216.2716.7416.0516.64
05/23/201216.316.4615.8515.92
05/24/201216.216.4315.816.29
05/25/201216.3616.7516.116.27
05/28/201216.4916.6416.0416.15
05/29/201216.2716.415.7416.08
05/30/201215.8716.6715.7815.92
05/31/201216.0516.1815.7716.06
06/01/201216.1816.415.715.97
06/04/201215.6816.7515.6516.52
06/05/201216.7417.3416.5617.19
06/06/201217.3617.8917.0717.72
06/07/201217.8518.1317.6417.73
06/08/201217.417.6617.0417.51
06/11/201218.3318.4616.8516.97
06/12/201216.8217.216.6216.81
06/13/201216.917.216.5816.77
06/14/201216.6317.0116.3316.93
06/15/201217.117.7817.0617.78
06/18/201218.4518.6516.9617.01
06/19/20121717.5116.517.48
06/20/201217.641817.417.98
06/21/201217.7218.3917.5117.74
06/22/201217.518.4317.417.8
06/25/201217.6817.7416.7516.75
06/26/201216.8317.1616.3716.5
06/27/201216.717.0916.5317.09
06/28/201217.2317.2516.5216.74
06/29/201217.818.4317.218.41
07/02/201218.4119.218.2718.95
07/03/201219.0619.3818.3318.67
07/04/201218.6518.918.4518.84
07/05/201218.919.4918.4218.59
07/06/201218.4918.5917.5217.52
07/09/201217.5717.7617.0717.51
07/10/201217.6518.1117.3617.55
07/11/201217.4117.9917.3317.59
07/12/201217.4517.7217.0117.2
07/13/201217.317.4516.8117.18
07/16/201217.1117.3316.9917.18
07/17/201217.2117.817.1417.37
07/18/201217.5317.5917.1617.42
07/19/201217.4317.4916.7917.14
07/20/201217.1617.2916.3816.39
07/23/201216.0316.1515.3315.64
07/24/201215.815.8615.3515.4
07/25/201215.31615.2815.59
07/26/201215.7417.0115.5416.97
07/27/201217.111816.4518
07/30/201218.1718.817.9618.68
07/31/201218.6518.8917.9218.01
08/01/201217.9318.5717.7518.11
08/02/201218.218.8616.7816.8
08/03/201217.1518.5816.9118.52
08/06/201218.4919.1718.2418.92
08/07/201218.9119.5118.4619.4
08/08/201219.3719.719.2319.61
08/09/201219.7519.9819.5419.86
08/10/201219.6620.1719.5720.07
08/13/201219.9920.519.9720.26
08/14/201220.4920.5420.0820.26
08/15/201220.1720.4620.0820.34
08/16/201220.4520.9520.1220.95
08/17/201221.0521.7521.0221.55
08/20/201221.7121.9520.4720.77
08/21/201220.921.8420.921.57
08/22/201221.3521.7221.1721.25
08/23/201221.5521.8620.520.75
08/24/201220.720.7619.8420.57
08/27/201220.5521.2220.2520.98
08/28/201220.8121.1820.7521
08/29/201221.0721.1320.6120.85
08/30/201220.8520.8920.4120.47
08/31/201220.4221.1520.321.05
09/03/20122121.1920.821.02
09/04/201221.121.2820.7320.76
09/05/201220.7621.420.4121.28
09/06/201221.4623.0721.3222.92
09/07/201223.4224.823.3124.49
09/10/201224.3525.1224.1124.41
09/11/201224.2124.6623.4124.66
09/12/201224.8725.6824.4324.73
09/13/201224.6724.7323.7323.92
09/14/201225.0225.224.5124.75
09/17/201224.4725.1724.3825.03
09/18/201224.6724.7523.9524.1
09/19/201224.2224.4823.4724.1
09/20/201223.7924.0323.1723.56
09/21/201223.7324.1323.2623.8
09/24/201223.5523.8723.3623.41
09/25/201223.3324.0223.1823.96
09/26/201223.4723.622.3122.42
09/27/201222.7223.0722.3622.79
09/28/20122323.252222.1
10/01/201222.0122.9522.0122.95
10/02/201222.623.1422.3822.58
10/03/201222.422.7622.2422.5
10/04/201222.723.0722.422.9
10/05/201222.9523.9122.9123.75
10/08/201223.423.4523.123.15
10/09/201223.2223.422.8522.93
10/10/201222.7123.0922.6322.74
10/11/201222.5624.1322.523.84
10/12/201223.6724.3423.6323.98
10/15/201223.9924.4723.9224.34
10/16/201224.525.3524.525.29
10/17/201225.4726.2525.2126.12
10/18/201226.1126.8325.8326.78
10/19/201226.5526.7925.826.1
10/22/20122626.4325.8426.01
10/23/201225.9226.1525.1725.43
10/24/201225.525.624.7525.17
10/25/201225.1425.524.8124.89
10/26/201224.5224.7923.8324.64
10/29/201224.524.5424.1124.4
10/30/201224.525.0524.4225.05
10/31/201225.0325.1824.4524.53
11/01/201224.4725.0424.2525
11/02/201225.0125.4524.7725.39
11/05/201224.9925.2624.7224.77
11/06/20122525.5224.7725.33
11/07/201225.826.1724.5924.59
11/08/201225.2525.5124.5225
11/09/201225.225.4223.5924.62
11/12/201224.5925.0524.2524.91
11/13/201224.6225.4524.4725.34
11/14/201225.3425.7524.8825
11/15/201224.725.3924.6325.14
11/16/20122525.2724.4324.43
11/19/201224.8125.7924.6525.79
11/20/201225.526.2525.3526.25
11/21/201226.0326.7625.8126.64
11/22/201226.7426.9526.3826.84
11/23/201226.927.1726.5227.14
11/26/201226.9127.0326.4426.44
11/27/201226.8527.2426.827.03
11/28/201226.9727.226.3627.15
11/29/201227.3727.9227.327.82
11/30/201227.7728.0827.6227.81
12/03/201227.8728.5427.7827.94
12/04/201227.8528.6727.8328.51
12/05/201228.8529.0927.8128.2
12/06/201228.4528.6727.9228.63
12/07/201228.6929.3928.4829.28
12/10/201228.7428.928.1628.82
12/11/201228.929.2728.4529.25
12/12/201229.329.6328.9729.53
12/13/201229.7629.8529.1129.13
12/14/201229.0129.3628.929.25
12/17/201229.229.6428.8329.59
12/18/201229.7629.8729.3829.75
12/19/201229.853029.6629.75
12/20/201229.529.7629.4929.49
12/21/201229.329.3528.7428.88
12/24/201228.92928.6328.65
12/27/201228.5129.0228.528.9
12/28/201229.0329.3528.0828.15
12/31/20122828.4927.8428.34