Societe Generale

GLE 
(PAR-ENX) 
 

History: Societe Generale

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
25.59
25.66
25.14
25.26
4,015,757
25.30
0
16/09/2019
25.80
25.92
25.53
25.72
4,793,637
25.71
0
13/09/2019
25.85
26.26
25.84
25.99
6,088,470
26.04
0
12/09/2019
25.74
26.15
24.83
25.56
7,635,988
25.59
0
11/09/2019
25.81
26.15
25.44
25.67
5,947,658
25.78
0
10/09/2019
25.19
25.65
25.06
25.55
6,575,178
25.47
0
09/09/2019
24.19
25.18
24.19
25.14
6,493,528
24.93
0
06/09/2019
24.27
24.38
23.90
24.15
4,038,446
24.10
0
05/09/2019
23.51
24.25
23.50
24.18
5,103,394
24.02
0
04/09/2019
23.20
23.48
23.02
23.36
3,363,416
23.35
0
03/09/2019
23.00
23.12
22.76
22.98
2,758,666
22.95
0
02/09/2019
23.06
23.32
22.96
23.05
1,907,726
23.09
0
30/08/2019
22.87
23.38
22.83
23.06
4,579,786
23.11
0
29/08/2019
22.37
22.94
22.36
22.86
3,604,541
22.79
0
28/08/2019
22.40
22.49
22.17
22.41
2,393,631
22.36
0
27/08/2019
22.56
22.71
22.31
22.43
3,181,387
22.47
0
26/08/2019
22.27
22.77
22.22
22.54
2,711,450
22.56
0
23/08/2019
22.79
22.95
22.34
22.34
4,809,973
22.60
0
22/08/2019
22.02
22.88
21.98
22.58
4,887,108
22.55
0
21/08/2019
22.24
22.47
22.04
22.12
3,117,332
22.23
0
20/08/2019
22.25
22.37
21.99
22.11
2,852,332
22.18
0
19/08/2019
22.30
22.60
22.21
22.38
4,996,199
22.40
0
16/08/2019
21.34
22.11
21.02
22.07
10,868,421
21.58
0
15/08/2019
21.57
21.74
21.02
21.38
5,130,556
21.38
0
14/08/2019
22.26
22.30
21.37
21.47
6,051,319
21.61
0
13/08/2019
21.70
22.61
21.43
22.38
6,441,213
22.10
0
12/08/2019
22.42
22.60
21.79
21.79
3,631,339
21.97
0
09/08/2019
22.55
22.68
22.27
22.28
5,239,373
22.38
0
08/08/2019
22.38
22.84
21.96
22.77
5,355,085
22.49
0
07/08/2019
22.41
22.49
21.76
22.10
5,143,442
22.10
0
06/08/2019
22.55
22.69
22.31
22.31
4,598,208
22.49
0
05/08/2019
22.31
22.65
22.16
22.40
5,770,477
22.40
0
02/08/2019
23.00
23.00
22.33
22.42
7,325,939
22.59
0
01/08/2019
22.85
23.62
22.70
23.50
8,499,965
23.50
0
31/07/2019
22.16
22.59
22.13
22.21
5,316,533
22.34
0
30/07/2019
22.92
22.92
22.00
22.06
6,261,703
22.19
0
29/07/2019
23.05
23.14
22.83
22.91
2,174,730
22.93
0
26/07/2019
23.00
23.20
22.67
23.08
3,830,088
23.00
0
25/07/2019
23.25
23.96
22.74
22.99
6,983,874
23.22
0
24/07/2019
23.05
23.26
22.73
23.17
3,058,517
23.04
0
23/07/2019
22.59
23.15
22.47
23.03
5,413,405
22.92
0
22/07/2019
22.37
22.58
22.16
22.33
2,988,905
22.36
0
19/07/2019
22.85
22.91
22.23
22.37
4,410,048
22.43
0
18/07/2019
22.71
22.94
22.46
22.72
3,490,520
22.71
0
17/07/2019
23.40
23.42
22.83
22.83
5,548,549
23.05
0
16/07/2019
22.77
23.12
22.75
23.10
3,842,071
23.00
0
15/07/2019
22.75
22.89
22.46
22.82
3,325,780
22.74
0
12/07/2019
22.56
23.00
22.56
22.73
3,539,896
22.80
0
11/07/2019
22.50
22.61
22.24
22.49
2,705,882
22.44
0
10/07/2019
22.37
22.83
22.26
22.48
3,069,709
22.56
0
09/07/2019
22.46
22.48
22.00
22.25
3,786,386
22.25
0
08/07/2019
22.86
23.34
22.47
22.56
3,935,949
22.80
0
05/07/2019
22.51
23.02
22.36
22.81
4,627,161
22.74
0
04/07/2019
22.35
22.79
22.23
22.42
4,105,422
22.45
0
03/07/2019
22.04
22.41
21.78
22.34
3,155,091
22.16
0
02/07/2019
22.38
22.42
21.87
22.14
2,771,828
22.10
0
01/07/2019
22.57
22.75
22.19
22.23
3,470,186
22.46
0
28/06/2019
22.05
22.22
21.93
22.22
3,107,988
22.14
0
27/06/2019
22.10
22.32
21.99
21.99
3,903,702
22.13
0
26/06/2019
21.41
21.98
21.31
21.77
3,826,203
21.76
0
25/06/2019
21.38
21.48
21.06
21.43
3,783,291
21.33
0
24/06/2019
22.05
22.18
21.56
21.57
5,661,074
21.69
0
21/06/2019
21.86
22.27
21.82
22.05
15,797,242
22.03
0
20/06/2019
22.09
22.33
21.70
21.73
5,014,033
21.84
0
19/06/2019
21.61
22.11
21.54
22.05
5,613,886
21.96
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 15:18:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-18 16:18:06 - 2019-09-18 15:18:06 - 1000 - Website: OKAY