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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6577
CLOSE 25.6738

Low

LOW 20.81

High

HIGH 31.56
DATEOPENHIGHLOWCLOSE
01/02/201927.4427.5126.8827.42
01/03/201927.227.7227.1627.44
01/04/201927.7528.3927.5928.37
01/07/201928.5128.7228.0928.42
01/08/201928.4129.0128.328.62
01/09/201928.8328.8828.328.5
01/10/201928.3228.8328.1828.78
01/11/201928.7528.9128.5528.86
01/14/201928.6829.1628.6529.03
01/15/201929.3629.5328.7429
01/16/201929.2530.3929.1830.21
01/17/201929.0329.4928.0628.5
01/18/201928.5128.8728.3728.61
01/21/201928.428.4628.0128.28
01/22/20192828.227.5527.82
01/23/201927.5927.9527.4227.57
01/24/201927.5528.0827.5227.72
01/25/201927.9628.6727.8528.62
01/28/201928.5428.6228.0628.15
01/29/201928.1128.3127.8328.14
01/30/201928.1128.2227.8928.19
01/31/201928.2128.4826.9327.14
02/01/201927.2327.2626.3226.49
02/04/201926.4826.6325.625.75
02/05/201925.7626.225.6626.06
02/06/201925.826.525.4826.5
02/07/201927.827.924.7124.71
02/08/201924.8524.9523.9524.02
02/11/201924.1424.3423.6524.15
02/12/201924.4924.7524.2624.51
02/13/201924.5124.724.2624.28
02/14/201924.4424.4623.7323.79
02/15/201923.7524.5523.5624.55
02/18/201924.5525.2724.5525.17
02/19/201925.0725.2324.825.04
02/20/201925.0625.3524.8825.32
02/21/201925.525.5124.9224.98
02/22/201925.3225.6625.2125.33
02/25/201925.4626.1225.4126.05
02/26/201925.8625.9225.3625.76
02/27/201925.626.6625.5326.56
02/28/201926.3327.1726.1327
03/01/201927.0527.526.9927.04
03/04/201927.3927.4327.1327.22
03/05/201927.4127.5726.827.03
03/06/201926.9427.3926.8127.11
03/07/201927.0927.2825.925.94
03/08/201925.6525.8225.1425.3
03/11/201925.5426.4625.4426.36
03/12/201926.726.8726.1926.3
03/13/201926.526.8626.2226.73
03/14/201926.7927.2226.7327
03/15/201927.1327.326.8427.3
03/18/201927.4828.127.427.97
03/19/201928.0728.2427.4727.98
03/20/20192828.0727.2427.24
03/21/201927.1427.3426.4626.58
03/22/201926.8226.8325.4325.53
03/25/201925.525.8325.2625.4
03/26/201925.5425.6625.2125.48
03/27/201925.5726.5525.425.97
03/28/201925.925.9925.3925.47
03/29/201925.7725.9625.5325.78
04/01/201925.9726.625.9426.53
04/02/201926.5326.926.4326.62
04/03/201926.8527.1426.7126.84
04/04/201926.8527.1626.4826.98
04/05/201927.0227.1826.5526.65
04/08/201926.8526.8526.4226.52
04/09/201926.526.9726.3526.59
04/10/201926.7326.8326.1526.26
04/11/201926.4227.0526.0826.93
04/12/201926.9528.1226.6128
04/15/20192828.527.8827.99
04/16/201928.1728.6827.9628.54
04/17/201928.5429.2428.5129
04/18/201928.629.0728.2429.01
04/23/201928.6228.7928.128.28
04/24/201927.528.3927.327.52
04/25/201927.2827.5827.1427.54
04/26/201927.2827.9527.1527.7
04/29/201927.5628.4327.5628.43
04/30/201928.1828.2927.8828.22
05/02/201928.0129.2127.9928.38
05/03/201928.229.6628.228.7
05/06/201927.6728.1827.5128.18
05/07/201927.9228.0427.0827.08
05/08/201926.8127.2626.526.9
05/09/201926.4326.5826.2626.29
05/10/201926.526.7525.8926.09
05/13/201925.8525.9425.5125.51
05/14/201925.5125.8425.4225.8
05/15/201925.5125.7325.1925.63
05/16/201925.42625.2526
05/17/201925.5125.8625.4225.72
05/20/201925.3525.6125.0325.08
05/21/201925.325.392525.24
05/22/201925.325.3524.925.03
05/23/201924.8524.8724.5124.6
05/24/201924.7925.0124.6624.66
05/27/201922.8323.1222.5723.05
05/28/201923.0623.0722.4122.59
05/29/201922.3122.5922.2922.55
05/30/201922.6522.8122.4322.57
05/31/201922.2322.4622.2222.46
06/03/201922.3222.4422.2322.4
06/04/201922.2922.7322.2622.72
06/05/201922.7422.7822.3322.42
06/06/201922.4222.4922.2622.31
06/07/201922.3622.412222.11
06/10/201922.2922.4722.1822.27
06/11/201922.2122.5222.1922.3
06/12/201922.222.3921.8321.84
06/13/201921.7421.7521.3121.48
06/14/201921.3221.3721.0221.24
06/17/201921.3121.4621.1121.13
06/18/201921.121.6420.8121.57
06/19/201921.6122.1121.5422.05
06/20/201922.0922.3321.721.73
06/21/201921.8622.2621.8222.05
06/24/201922.0522.1821.5621.57
06/25/201921.3821.4821.0621.42
06/26/201921.4121.9821.3121.76
06/27/201922.122.3221.9921.99
06/28/201922.0522.2221.9222.22
07/01/201922.5722.7522.1922.23
07/02/201922.3822.4221.8722.14
07/03/201922.0422.4121.7822.33
07/04/201922.3422.7922.2322.42
07/05/201922.523.0222.3622.81
07/08/201922.8623.3422.4722.56
07/09/201922.4622.482222.25
07/10/201922.3722.8322.2522.48
07/11/201922.522.6122.2422.49
07/12/201922.562322.5622.73
07/15/201922.7522.8922.4622.82
07/16/201922.7723.1222.7523.1
07/17/201923.423.4222.8322.83
07/18/201922.7122.9422.4622.72
07/19/201922.8522.9122.2322.37
07/22/201922.3722.5822.1622.33
07/23/201922.5823.1522.4723.03
07/24/201923.0523.2522.7323.17
07/25/201923.2523.9622.7422.99
07/26/20192323.222.6723.08
07/29/201923.0523.1422.8322.91
07/30/201922.9222.922222.06
07/31/201922.1622.5822.1322.21
08/01/201922.8523.6222.723.5
08/02/2019232322.3322.42
08/05/201922.3122.6522.1622.4
08/06/201922.5522.6822.3122.31
08/07/201922.4122.4921.7522.1
08/08/201922.3822.8321.9622.76
08/09/201922.5522.6722.2722.28
08/12/201922.4222.5921.7921.79
08/13/201921.722.6121.4322.38
08/14/201922.2622.321.3721.47
08/15/201921.5721.7421.0221.38
08/16/201921.3322.1121.0122.07
08/19/201922.322.622.2122.38
08/20/201922.2522.3721.9922.11
08/21/201922.2422.4722.0422.12
08/22/201922.0122.8821.9822.58
08/23/201922.7922.9522.3322.33
08/26/201922.2622.7722.2222.54
08/27/201922.5622.7122.3122.42
08/28/201922.422.4922.1722.41
08/29/201922.3722.9422.3622.86
08/30/201922.8723.3822.8323.06
09/02/201923.0623.3222.9623.05
09/03/20192323.1222.7622.98
09/04/201923.223.4823.0123.36
09/05/201923.524.2523.524.17
09/06/201924.2624.3823.924.15
09/09/201924.1825.1724.1825.14
09/10/201925.1825.6525.0625.55
09/11/201925.8126.1525.4425.67
09/12/201925.7426.1524.8325.56
09/13/201925.8426.2525.8325.99
09/16/201925.825.9225.5325.72
09/17/201925.5825.6625.1425.25
09/18/201925.325.5125.2325.31
09/19/201925.5726.1125.3726
09/20/201925.9926.2525.7726.22
09/23/201926.1326.1525.2725.43
09/24/201925.525.6324.9725.01
09/25/201924.852524.2924.92
09/26/201924.82524.5424.93
09/27/201924.9925.3124.8224.94
09/30/201924.9525.424.9525.14
10/01/201925.0525.3324.5524.63
10/02/201924.4824.6223.6323.63
10/03/201923.6223.692323.33
10/04/201923.3823.4622.9823.4
10/07/201923.1723.5623.0423.51
10/08/201923.5923.6222.8623.11
10/09/201923.0623.322.923.22
10/10/201923.1823.9923.1823.99
10/11/201924.1525.2924.1225.25
10/14/20192525.3124.8125.22
10/15/201925.4725.9725.1225.75
10/16/201925.726.2525.4125.98
10/17/201925.8226.6225.7426.03
10/18/20192626.2725.8426.03
10/21/201926.0926.9226.0426.55
10/22/201926.526.6926.2126.46
10/23/20192626.5725.9226.49
10/24/201926.626.7725.9926.18
10/25/201926.226.3125.7326.21
10/28/201926.2726.5926.1926.35
10/29/201926.3826.5126.0726.33
10/30/201926.326.4625.4325.68
10/31/201925.7625.7925.1125.45
11/01/201925.4225.9725.3325.86
11/04/201926.1726.6526.1226.57
11/05/201926.827.0626.526.97
11/06/201927.528.5627.427.89
11/07/201927.9228.6827.8628.68
11/08/201928.4628.728.1728.39
11/11/201928.228.8827.9228.76
11/12/201928.9429.0528.628.76
11/13/201928.5128.5827.9728.16
11/14/201928.0628.4627.8328.22
11/15/201928.428.5828.1728.48
11/18/201928.528.7627.9628.27
11/19/201928.2928.7228.2528.38
11/20/201927.9928.4127.8328.32
11/21/201928.2228.4227.9628.23
11/22/201928.3128.8428.2628.64
11/25/201928.8229.0528.628.61
11/26/201928.6428.728.2828.49
11/27/201928.5628.6328.3628.56
11/28/201928.528.628.2128.34
11/29/201928.3928.828.3528.56
12/02/201928.7229.1428.3128.42
12/03/201928.6328.6427.7628
12/04/201927.9828.9427.9128.86
12/05/201928.929.3128.829.09
12/06/201929.2429.4528.8329.36
12/09/201929.329.5829.2629.33
12/10/201929.329.328.7729.16
12/11/201929.1429.4129.0629.25
12/12/201929.3330.2429.2930.11
12/13/201931.0331.5630.2730.3
12/16/201930.530.9530.3630.76
12/17/201930.7530.8330.3330.75
12/18/201930.7331.1730.6530.91
12/19/201930.9731.0830.8231.08
12/20/201931.0631.431.0131.4
12/23/201931.4731.4831.0231.19
12/24/20193131.230.9131.17
12/25/201931.1731.1731.1731.17
12/27/201931.1231.330.8831.08
12/30/201931.0331.2130.9830.98
12/31/201930.8431.1230.8331.01