Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,489.57 +1.66 (+0.05%) S&P 500
5,588.27 -78.93 (-1.39%) Dow
41,198.08 +243.60 (+0.59%) Nasdaq
17,996.92 -512.42 (-2.77%) Bitcoin USD
64,263.58 -538.10 (-0.83%) CMC Crypto 200
1,339.45 -2.88 (-0.21%)
Compagnie de Saint-Gobain SA (GOB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jul 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 2 |
| 16 Jul 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 15 Jul 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 12 Jul 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 11 Jul 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 10 Jul 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 09 Jul 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 08 Jul 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 05 Jul 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 04 Jul 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 03 Jul 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 02 Jul 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 01 Jul 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 28 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 27 Jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 26 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 25 Jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 24 Jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 21 Jun 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 20 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 19 Jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 18 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 17 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 14 Jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 13 Jun 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 12 Jun 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 11 Jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 10 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 10 Jun 2024 | 2.1 Dividend | |||||
| 07 Jun 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 78.12 | - |
| 06 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 78.59 | - |
| 05 Jun 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.49 | - |
| 04 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 78.45 | - |
| 03 Jun 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 79.35 | - |
| 31 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 78.86 | - |
| 30 May 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 78.12 | - |
| 29 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 78.76 | - |
| 28 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 79.64 | - |
| 27 May 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.76 | - |
| 24 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 78.24 | - |
| 23 May 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 77.96 | - |
| 22 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.49 | - |
| 21 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 79.04 | - |
| 20 May 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 79.05 | - |
| 17 May 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 78.65 | - |
| 16 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 80.30 | - |
| 15 May 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 79.33 | - |
| 14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.39 | - |
| 13 May 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 78.47 | - |
| 10 May 2024 | 80.06 | 81.04 | 80.06 | 81.04 | 78.92 | 2 |
| 09 May 2024 | 79.14 | 79.80 | 79.14 | 79.80 | 77.71 | - |
| 08 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 76.06 | - |
| 07 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 75.61 | - |
| 06 May 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.41 | - |
| 03 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 74.03 | - |
| 02 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.10 | - |
| 30 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 72.73 | - |
| 29 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.23 | - |
| 26 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.01 | - |
| 25 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.75 | - |
| 24 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.83 | - |
| 23 Apr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 68.34 | - |
| 22 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.56 | - |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.17 | - |
| 18 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 69.18 | - |
| 17 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 68.19 | - |
| 16 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 69.10 | - |
| 15 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.39 | - |
| 12 Apr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 70.52 | - |
| 11 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.54 | - |
| 10 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 71.69 | - |
| 09 Apr 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.02 | - |
| 08 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 71.44 | - |
| 05 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 71.44 | - |
| 04 Apr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 71.17 | - |
| 03 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.91 | - |
| 02 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 69.94 | - |
| 28 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.12 | - |
| 27 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 69.29 | - |
| 26 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 68.22 | - |
| 25 Mar 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.73 | - |
| 22 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.60 | - |
| 21 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 68.87 | - |
| 20 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.66 | - |
| 19 Mar 2024 | 68.99 | 70.17 | 68.99 | 70.17 | 68.33 | 3 |
| 18 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.63 | - |
| 15 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.06 | - |
| 14 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.49 | - |
| 13 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 67.58 | - |
| 12 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.49 | - |
| 11 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 66.05 | - |
| 08 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.96 | - |
| 07 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 65.94 | - |
| 06 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 65.86 | - |
| 05 Mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 66.81 | - |
| 04 Mar 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 66.77 | - |
| 01 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.93 | - |
| 29 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.32 | - |
| 28 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.36 | - |
| 27 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 67.94 | - |
| *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.