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
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
18/06/2019
21.10
21.64
20.81
21.57
6,434,573
21.27
0
17/06/2019
21.31
21.46
21.11
21.13
3,154,514
21.21
0
14/06/2019
21.32
21.37
21.02
21.24
4,873,739
21.20
0
13/06/2019
21.74
21.75
21.31
21.48
6,362,606
21.48
0
12/06/2019
22.20
22.39
21.83
21.85
4,698,828
21.95
0
11/06/2019
22.21
22.52
22.19
22.30
4,925,145
22.30
0
10/06/2019
22.29
22.47
22.19
22.27
3,504,672
22.33
0
07/06/2019
22.36
22.41
22.00
22.11
6,403,520
22.20
0
06/06/2019
22.42
22.49
22.26
22.31
11,108,235
22.33
0
05/06/2019
22.74
22.78
22.33
22.42
8,019,646
22.47
0
04/06/2019
22.29
22.73
22.27
22.72
9,606,634
22.61
0
03/06/2019
22.32
22.44
22.23
22.40
5,167,882
22.35
0
31/05/2019
22.23
22.46
22.22
22.46
5,478,975
22.38
0
30/05/2019
22.65
22.81
22.43
22.57
3,632,855
22.57
0
29/05/2019
22.31
22.59
22.29
22.55
5,975,960
22.48
0
28/05/2019
23.06
23.07
22.41
22.60
7,974,027
22.62
0
27/05/2019
22.83
23.12
22.57
23.05
8,602,446
22.90
0
24/05/2019
24.79
25.01
24.66
24.66
6,673,816
24.79
0
23/05/2019
24.85
24.87
24.51
24.60
6,095,208
24.60
0
22/05/2019
25.30
25.35
24.90
25.03
5,292,722
25.03
0
21/05/2019
25.30
25.39
25.00
25.24
3,949,668
25.18
0
20/05/2019
25.35
25.61
25.03
25.09
6,197,277
25.20
0
17/05/2019
25.51
25.86
25.42
25.72
5,286,312
25.65
0
16/05/2019
25.40
26.00
25.25
26.00
4,413,445
25.70
0
15/05/2019
25.52
25.73
25.19
25.63
5,815,755
25.49
0
14/05/2019
25.51
25.84
25.42
25.80
4,165,716
25.63
0
13/05/2019
25.85
25.94
25.51
25.51
5,102,064
25.68
0
10/05/2019
26.50
26.75
25.89
26.09
5,003,865
26.23
0
09/05/2019
26.44
26.58
26.26
26.29
5,870,240
26.35
0
08/05/2019
26.81
27.26
26.50
26.90
5,006,072
26.80
0
07/05/2019
27.92
28.04
27.09
27.09
7,457,104
27.35
0
06/05/2019
27.67
28.18
27.52
28.18
5,643,523
27.88
0
03/05/2019
28.20
29.66
28.20
28.70
7,249,609
29.00
0
02/05/2019
28.01
29.21
27.99
28.38
6,625,792
28.55
0
30/04/2019
28.18
28.29
27.88
28.22
5,203,862
28.16
0
29/04/2019
27.56
28.43
27.56
28.43
5,365,917
28.20
0
26/04/2019
27.28
27.95
27.15
27.70
3,566,644
27.60
0
25/04/2019
27.28
27.59
27.14
27.54
4,399,951
27.43
0
24/04/2019
27.50
28.39
27.30
27.52
6,080,094
27.64
0
23/04/2019
28.62
28.79
28.10
28.28
5,306,892
28.31
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.
 
22 July 2019 02:50:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-22 03:50:08 - 2019-07-22 02:50:08 - 1000 - Website: OKAY