Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,337.25 -1,295.99 (-1.86%) CMC Crypto 200
1,477.06 -19.40 (-1.30%)
Société Générale Société anonyme (GLE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 27 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 27 May 2024 | 0.9 Dividend | |||||
| 24 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.22 | - |
| 23 May 2024 | 27.47 | 27.47 | 26.82 | 27.23 | 26.33 | 465 |
| 22 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 21 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 20 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 17 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 16 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 15 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 14 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 13 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.29 | - |
| 10 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.64 | - |
| 09 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.24 | - |
| 08 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.10 | - |
| 07 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.60 | - |
| 06 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.91 | - |
| 03 May 2024 | 27.15 | 27.15 | 26.65 | 26.80 | 25.91 | 627 |
| 02 May 2024 | 25.45 | 26.04 | 25.45 | 25.98 | 25.12 | 1,254 |
| 30 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.79 | - |
| 29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.76 | - |
| 26 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.43 | - |
| 25 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.57 | - |
| 24 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.59 | - |
| 23 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.41 | - |
| 22 Apr 2024 | 25.00 | 25.02 | 24.89 | 25.02 | 24.19 | 460 |
| 19 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.82 | - |
| 18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.82 | - |
| 17 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.82 | - |
| 16 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.82 | - |
| 15 Apr 2024 | 25.58 | 25.67 | 25.58 | 25.67 | 24.82 | 415 |
| 12 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.31 | - |
| 11 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.82 | - |
| 10 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.35 | - |
| 09 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.18 | - |
| 08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.18 | - |
| 05 Apr 2024 | 25.22 | 25.22 | 25.00 | 25.00 | 24.17 | 23 |
| 04 Apr 2024 | 25.34 | 25.36 | 25.34 | 25.36 | 24.52 | 264 |
| 03 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.09 | - |
| 02 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.98 | - |
| 28 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.69 | - |
| 27 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.33 | - |
| 26 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.29 | - |
| 25 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.57 | - |
| 22 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.68 | - |
| 21 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.56 | - |
| 20 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.24 | - |
| 19 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.93 | - |
| 18 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.14 | - |
| 15 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.87 | - |
| 14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.89 | - |
| 13 Mar 2024 | 23.58 | 23.70 | 23.58 | 23.70 | 22.91 | 210 |
| 12 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.60 | - |
| 11 Mar 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 22.32 | 154 |
| 08 Mar 2024 | 23.21 | 23.21 | 23.18 | 23.18 | 22.41 | 440 |
| 07 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.96 | - |
| 06 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.13 | - |
| 05 Mar 2024 | 22.56 | 22.59 | 22.55 | 22.59 | 21.84 | 532 |
| 04 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 21.81 | - |
| 01 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.70 | - |
| 29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.80 | - |
| 28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.67 | - |
| 27 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.46 | - |
| 26 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.71 | - |
| 23 Feb 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 21.75 | 384 |
| 22 Feb 2024 | 22.33 | 22.66 | 22.33 | 22.66 | 21.91 | 418 |
| 21 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.50 | - |
| 20 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.19 | - |
| 19 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.17 | - |
| 16 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.14 | - |
| 15 Feb 2024 | 21.63 | 21.86 | 21.63 | 21.86 | 21.13 | 400 |
| 14 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.71 | - |
| 13 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.06 | - |
| 12 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.98 | - |
| 09 Feb 2024 | 22.14 | 22.14 | 21.64 | 21.64 | 20.92 | 295 |
| 08 Feb 2024 | 22.77 | 22.77 | 22.33 | 22.33 | 21.59 | 1,090 |
| 07 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.69 | - |
| 06 Feb 2024 | 22.88 | 22.88 | 22.57 | 22.57 | 21.82 | 72 |
| 05 Feb 2024 | 23.33 | 23.33 | 22.78 | 22.78 | 22.03 | 176 |
| 02 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.29 | - |
| 01 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| 31 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| 30 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.96 | - |
| 29 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.16 | - |
| 26 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.86 | - |
| 25 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.74 | - |
| 24 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.87 | - |
| 23 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.64 | - |
| 22 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.82 | - |
| 19 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.60 | - |
| 18 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.04 | - |
| 17 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.02 | - |
| 16 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.27 | - |
| 15 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.97 | - |
| 12 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.97 | - |
| 11 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.19 | 220 |
| 10 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 23.77 | - |
| 09 Jan 2024 | 24.69 | 24.69 | 24.59 | 24.59 | 23.77 | 650 |
| 08 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.71 | - |
| *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.