ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

1GLE Societe Generale SA

22.52
0.07 (0.31%)
Feb 22 2024 - Closed
Delayed by 15 minutes

1GLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 22.45 0.18 0.79% 22.09 22.45 22.09 1,317
Feb 20 2024 22.275 0.29 1.30% 22.275 22.275 22.275 100
Feb 19 2024 21.99 -0.05 -0.23% 22.005 22.07 21.90 473
Feb 16 2024 22.04 0.11 0.50% 22.08 22.24 22.03 1,332
Feb 15 2024 21.93 0.27 1.25% 21.735 21.93 21.58 2,712
Feb 14 2024 21.66 0.16 0.74% 21.61 21.66 21.50 670
Feb 13 2024 21.50 -0.30 -1.38% 21.69 21.845 21.45 639
Feb 12 2024 21.80 0.05 0.25% 21.70 21.80 21.675 2,697
Feb 09 2024 21.745 -0.55 -2.47% 21.85 21.85 21.645 2,037
Feb 08 2024 22.295 0.16 0.72% 21.30 22.765 21.30 7,551
Feb 07 2024 22.135 -0.38 -1.69% 22.585 22.585 21.90 2,113
Feb 06 2024 22.515 -0.21 -0.90% 22.815 22.84 22.515 2,566
Feb 05 2024 22.72 -0.45 -1.92% 23.085 23.085 22.645 2,361
Feb 02 2024 23.165 -0.35 -1.49% 23.10 23.165 23.10 225
Feb 01 2024 23.515 -0.41 -1.69% 22.78 23.515 22.78 928
Jan 31 2024 23.92 0.04 0.15% 23.895 24.025 23.835 2,204
Jan 30 2024 23.885 0.26 1.08% 23.685 23.885 23.685 158
Jan 29 2024 23.63 -0.19 -0.78% 23.63 23.63 23.63 500
Jan 26 2024 23.815 0.27 1.15% 23.825 23.955 23.815 1,082
Jan 25 2024 23.545 -0.23 -0.95% 23.48 23.545 23.48 12
Jan 24 2024 23.77 0.40 1.71% 23.585 23.77 23.585 2
Jan 23 2024 23.37 0.11 0.45% 23.37 23.37 23.37 200
Jan 22 2024 23.265 -0.14 -0.60% 23.60 23.62 23.265 396
Jan 19 2024 23.405 0.00 0.00% 23.405 23.405 23.405 0.00
Jan 18 2024 23.405 0.66 2.90% 22.855 23.405 22.855 506
Jan 17 2024 22.745 -0.44 -1.88% 22.855 22.855 22.615 1,266
Jan 16 2024 23.18 -0.09 -0.37% 23.05 23.22 22.965 801
Jan 15 2024 23.265 -0.66 -2.76% 23.455 23.455 23.255 2,183
Jan 12 2024 23.925 0.41 1.72% 23.925 23.925 23.925 10
Jan 11 2024 23.52 -0.90 -3.69% 23.65 23.835 23.52 2,661
Jan 10 2024 24.42 -0.30 -1.21% 24.42 24.42 24.42 60
Jan 09 2024 24.72 0.12 0.49% 24.60 24.72 24.60 1,200
Jan 08 2024 24.60 0.32 1.32% 24.60 24.61 24.60 1,292
Jan 05 2024 24.28 0.00 0.00% 24.28 24.28 24.28 0.00
Jan 04 2024 24.28 0.66 2.77% 24.02 24.28 24.02 540
Jan 03 2024 23.625 -0.96 -3.89% 24.48 24.48 23.58 684
Jan 02 2024 24.58 0.56 2.31% 24.53 24.76 24.525 2,900
Dec 29 2023 24.025 0.06 0.27% 24.10 24.10 24.025 145
Dec 28 2023 23.96 -0.40 -1.64% 24.15 24.15 23.96 950
Dec 27 2023 24.36 0.43 1.82% 24.35 24.36 24.17 5,174
Dec 22 2023 23.925 0.00 0.00% 23.925 23.925 23.925 0.00
Dec 21 2023 23.925 -0.02 -0.06% 23.795 23.985 23.785 2,215
Dec 20 2023 23.94 -0.02 -0.08% 24.07 24.07 23.94 86
Dec 19 2023 23.96 -0.26 -1.07% 23.96 23.96 23.96 1,200
Dec 18 2023 24.22 -0.07 -0.29% 24.22 24.22 24.22 50
Dec 15 2023 24.29 -0.11 -0.45% 24.545 24.635 24.255 476
Dec 14 2023 24.40 0.63 2.63% 24.285 24.685 24.14 3,643
Dec 13 2023 23.775 0.09 0.38% 23.75 23.835 23.75 210
Dec 12 2023 23.685 -0.12 -0.48% 23.75 23.75 23.66 750
Dec 11 2023 23.80 -0.20 -0.83% 24.00 24.02 23.80 1,082
Dec 08 2023 24.00 0.34 1.44% 23.75 24.00 23.75 1,200
Dec 07 2023 23.66 -0.04 -0.17% 23.555 23.70 23.555 628
Dec 06 2023 23.70 0.37 1.59% 23.35 23.70 23.35 794
Dec 05 2023 23.33 0.22 0.95% 23.08 23.345 23.08 1,614
Dec 04 2023 23.11 0.31 1.36% 23.11 23.11 23.11 800
Dec 01 2023 22.80 -0.40 -1.72% 22.88 22.88 22.77 276
Nov 30 2023 23.20 0.70 3.13% 22.93 23.20 22.93 1,120
Nov 29 2023 22.495 0.00 0.00% 22.495 22.495 22.495 0.00
Nov 28 2023 22.495 0.00 0.00% 22.495 22.495 22.495 0.00
Nov 27 2023 22.495 -0.17 -0.73% 22.635 22.635 22.495 1,022
Nov 24 2023 22.66 0.25 1.12% 22.66 22.66 22.66 89

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com