Societe Generale

SOGN
🏛️ germany →
56.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.30 30.33 30.26 30.30 0.0M
2021-12-29 30.25 30.29 30.18 30.26 0.0M
2021-12-28 30.13 30.24 30.13 30.18 0.0M
2021-12-27 29.86 30.16 29.86 30.03 0.0M
2021-12-23 29.76 30.08 29.76 29.85 0.0M
2021-12-22 29.10 29.42 29.03 29.42 0.0M
2021-12-21 28.90 29.13 28.90 29.10 0.0M
2021-12-20 27.88 28.46 27.87 28.31 0.0M
2021-12-17 29.15 29.35 28.67 28.67 0.0M
2021-12-16 29.37 29.56 29.24 29.34 0.0M
2021-12-15 29.23 29.23 28.76 28.76 0.0M
2021-12-14 28.81 29.14 28.81 28.90 0.0M
2021-12-13 29.10 29.10 28.58 28.63 0.0M
2021-12-10 29.23 29.23 28.97 29.09 0.0M
2021-12-09 29.09 29.39 29.09 29.21 0.0M
2021-12-08 29.34 29.35 28.73 29.20 0.0M
2021-12-07 28.99 29.15 28.81 28.95 0.0M
2021-12-06 28.50 28.78 28.49 28.63 0.0M
2021-12-03 28.70 28.70 28.24 28.32 0.0M
2021-12-02 28.28 28.56 28.20 28.53 0.0M
2021-12-01 27.92 28.57 27.92 28.48 0.0M
2021-11-30 27.00 27.85 26.88 27.54 0.0M
2021-11-29 27.85 28.00 27.46 27.46 0.0M
2021-11-26 27.73 28.00 27.21 27.55 0.0M
2021-11-25 29.34 29.43 29.25 29.25 0.0M
2021-11-24 29.51 29.61 29.38 29.45 0.0M
2021-11-23 29.04 29.48 29.04 29.05 0.0M
2021-11-22 29.10 29.44 29.07 29.23 0.0M
2021-11-19 29.35 29.35 28.50 28.84 0.0M
2021-11-18 30.03 30.03 29.56 29.56 0.0M
2021-11-17 29.79 29.85 29.69 29.69 0.0M
2021-11-16 29.79 29.87 29.62 29.73 0.0M
2021-11-15 29.24 30.03 29.24 29.80 0.0M
2021-11-12 29.34 29.38 29.24 29.24 0.0M
2021-11-11 29.65 29.65 29.36 29.44 0.0M
2021-11-10 29.87 29.87 29.38 29.40 0.0M
2021-11-09 29.68 29.91 29.50 29.50 0.0M
2021-11-08 29.92 30.20 29.83 29.84 0.0M
2021-11-05 29.89 30.29 29.89 29.97 0.0M
2021-11-04 30.42 30.53 29.38 29.71 0.0M
2021-11-03 29.22 29.45 29.17 29.45 0.0M
2021-11-02 29.38 29.38 29.03 29.33 0.0M
2021-11-01 29.01 29.65 29.01 29.46 0.0M
2021-10-29 28.35 29.09 28.26 28.83 0.0M
2021-10-28 28.14 28.34 28.14 28.34 0.0M
2021-10-27 28.80 28.80 28.41 28.54 0.0M
2021-10-26 28.76 28.78 28.50 28.72 0.0M
2021-10-25 28.65 28.75 28.65 28.75 0.0M
2021-10-22 28.36 28.64 28.36 28.53 0.0M
2021-10-21 28.25 28.52 28.12 28.35 0.0M
2021-10-20 28.64 28.79 28.29 28.63 0.0M
2021-10-19 28.65 28.79 28.57 28.67 0.0M
2021-10-18 28.72 29.06 28.62 28.67 0.0M
2021-10-15 28.79 29.18 28.72 28.76 0.0M
2021-10-14 28.28 28.38 28.20 28.26 0.0M
2021-10-13 28.26 28.38 27.89 27.93 0.0M
2021-10-12 28.00 28.33 28.00 28.32 0.0M
2021-10-11 28.36 28.59 28.23 28.36 0.0M
2021-10-08 28.36 28.40 28.05 28.28 0.0M
2021-10-07 27.86 28.45 27.63 28.24 0.0M
2021-10-06 27.86 27.97 27.27 27.69 0.0M
2021-10-05 26.95 27.97 26.90 27.93 0.0M
2021-10-04 26.76 27.10 26.54 26.76 0.0M
2021-10-01 26.47 26.97 26.47 26.97 0.0M
2021-09-30 27.28 27.50 27.17 27.23 0.0M
2021-09-29 26.53 27.24 26.51 27.15 0.0M
2021-09-28 27.14 27.23 26.50 26.50 0.0M
2021-09-27 26.56 27.24 26.56 27.14 0.0M
2021-09-24 25.93 26.52 25.93 26.36 0.0M
2021-09-23 25.70 26.04 25.63 26.02 0.0M
2021-09-22 24.93 25.38 24.93 25.36 0.0M
2021-09-21 24.92 24.99 24.41 24.47 0.0M
2021-09-20 25.27 25.29 24.10 24.59 0.0M
2021-09-17 26.40 26.53 26.00 26.02 0.0M
2021-09-16 26.26 26.48 26.26 26.32 0.0M
2021-09-15 26.21 26.25 25.98 26.19 0.0M
2021-09-14 26.35 26.63 26.20 26.29 0.0M
2021-09-13 26.60 26.73 26.42 26.73 0.0M
2021-09-10 26.66 26.66 26.28 26.41 0.0M
2021-09-09 25.85 26.59 25.85 26.45 0.0M
2021-09-08 26.46 26.62 26.20 26.27 0.0M
2021-09-07 26.69 26.95 26.67 26.67 0.0M
2021-09-06 26.58 26.78 26.50 26.64 0.0M
2021-09-03 26.79 26.87 26.31 26.57 0.0M
2021-09-02 26.94 27.00 26.71 26.99 0.0M
2021-09-01 27.08 27.25 26.97 27.04 0.0M
2021-08-31 26.14 26.66 26.14 26.66 0.0M
2021-08-30 26.44 26.44 26.25 26.29 0.0M
2021-08-27 26.52 26.72 26.30 26.72 0.0M
2021-08-26 26.64 26.77 26.58 26.60 0.0M
2021-08-25 26.29 26.88 26.29 26.88 0.0M
2021-08-24 26.15 26.25 25.93 26.25 0.0M
2021-08-23 26.04 26.13 25.99 26.02 0.0M
2021-08-20 25.65 25.74 25.34 25.73 0.0M
2021-08-19 26.12 26.13 25.71 25.71 0.0M
2021-08-18 26.18 26.58 26.17 26.58 0.0M
2021-08-17 26.49 26.65 26.30 26.30 0.0M
2021-08-16 27.10 27.29 26.89 26.95 0.0M
2021-08-13 27.56 27.66 27.41 27.43 0.0M
2021-08-12 27.49 27.64 27.39 27.39 0.0M
2021-08-11 27.61 27.67 27.45 27.62 0.0M
2021-08-10 27.50 27.50 27.19 27.38 0.0M
2021-08-09 27.42 27.60 27.25 27.60 0.0M
2021-08-06 26.94 27.68 26.87 27.51 0.0M
2021-08-05 27.36 27.37 26.83 27.13 0.0M
2021-08-04 27.10 27.25 26.75 27.20 0.0M
2021-08-03 25.60 26.73 25.60 26.43 0.0M
2021-08-02 24.87 25.24 24.84 24.84 0.0M
2021-07-30 24.79 25.20 24.70 24.70 0.0M
2021-07-29 24.59 25.07 24.56 24.96 0.0M
2021-07-28 24.73 24.77 24.50 24.56 0.0M
2021-07-27 24.48 24.66 24.33 24.66 0.0M
2021-07-26 24.37 25.09 23.98 24.91 0.0M
2021-07-23 24.30 24.51 24.30 24.47 0.0M
2021-07-22 24.40 24.58 24.40 24.51 0.0M
2021-07-21 23.38 24.18 23.38 24.18 0.0M
2021-07-20 23.56 23.56 23.05 23.34 0.0M
2021-07-19 23.75 23.75 22.90 23.07 0.0M
2021-07-16 24.81 24.81 23.95 24.13 0.0M
2021-07-15 24.59 24.80 24.43 24.73 0.0M
2021-07-14 24.70 25.04 24.67 24.68 0.0M
2021-07-13 24.88 25.00 24.45 24.54 0.0M
2021-07-12 24.66 24.84 24.06 24.78 0.0M
2021-07-09 24.12 24.83 24.12 24.74 0.0M
2021-07-08 24.20 24.31 23.61 23.89 0.0M
2021-07-07 25.04 25.04 24.47 24.66 0.0M
2021-07-06 25.56 25.66 24.85 24.90 0.0M
2021-07-05 25.22 25.85 25.06 25.53 0.0M
2021-07-02 25.62 25.68 25.07 25.07 0.0M
2021-07-01 25.46 25.70 25.36 25.70 0.0M
2021-06-30 24.85 24.92 24.40 24.86 0.0M
2021-06-29 25.14 25.36 25.08 25.12 0.0M
2021-06-28 25.21 25.31 24.80 24.80 0.0M
2021-06-25 25.61 25.61 25.24 25.43 0.0M
2021-06-24 24.83 25.44 24.83 25.44 0.0M
2021-06-23 24.80 24.80 24.57 24.69 0.0M
2021-06-22 25.02 25.02 24.39 24.60 0.0M
2021-06-21 24.64 24.87 24.38 24.87 0.0M
2021-06-18 25.70 25.80 24.99 25.01 0.0M
2021-06-17 26.00 26.54 25.87 25.87 0.0M
2021-06-16 26.30 26.30 25.58 25.61 0.0M
2021-06-15 26.41 26.41 26.10 26.24 0.0M
2021-06-14 26.49 26.50 26.34 26.38 0.0M
2021-06-11 26.14 26.38 25.93 26.38 0.0M
2021-06-10 26.22 26.90 26.19 26.39 0.0M
2021-06-09 26.17 26.20 25.96 26.15 0.0M
2021-06-08 26.64 26.71 26.17 26.29 0.0M
2021-06-07 26.46 26.82 26.46 26.74 0.0M
2021-06-04 26.49 26.74 26.42 26.50 0.0M
2021-06-03 26.60 26.83 26.47 26.53 0.0M
2021-06-02 26.50 26.60 26.43 26.59 0.0M
2021-06-01 26.39 26.76 26.39 26.53 0.0M
2021-05-31 26.18 26.35 26.15 26.21 0.0M
2021-05-28 26.32 26.32 26.11 26.25 0.0M
2021-05-27 25.32 26.14 25.32 26.14 0.0M
2021-05-26 25.82 25.82 25.08 25.41 0.0M
2021-05-25 25.81 26.05 25.80 25.95 0.0M
2021-05-21 26.11 26.23 26.02 26.23 0.0M
2021-05-20 26.18 26.18 25.80 26.12 0.0M
2021-05-19 26.05 26.65 25.70 25.99 0.0M
2021-05-18 26.35 26.54 26.14 26.19 0.0M
2021-05-17 26.16 26.25 26.09 26.16 0.0M
2021-05-14 25.77 26.29 25.77 26.11 0.0M
2021-05-13 25.50 25.79 25.44 25.70 0.0M
2021-05-12 25.38 25.93 25.13 25.93 0.0M
2021-05-11 25.26 25.41 25.06 25.25 0.0M
2021-05-10 25.26 25.77 25.24 25.64 0.0M
2021-05-07 25.10 25.10 24.75 24.92 0.0M
2021-05-06 24.82 25.17 24.34 24.96 0.0M
2021-05-05 23.57 23.64 23.40 23.64 0.0M
2021-05-04 23.85 23.92 23.19 23.19 0.0M
2021-05-03 23.62 23.88 23.62 23.71 0.0M
2021-04-30 23.83 23.83 23.42 23.65 0.0M
2021-04-29 23.87 24.08 23.65 23.85 0.0M
2021-04-28 23.09 23.66 23.02 23.59 0.0M
2021-04-27 22.21 22.77 22.19 22.77 0.0M
2021-04-26 21.42 22.37 21.42 22.28 0.0M
2021-04-23 21.21 21.53 21.20 21.42 0.0M
2021-04-22 21.38 21.45 21.26 21.37 0.0M
2021-04-21 21.59 21.85 21.07 21.30 0.0M
2021-04-20 22.52 22.52 21.50 21.50 0.0M
2021-04-19 22.41 22.59 22.15 22.50 0.0M
2021-04-16 22.15 22.40 22.15 22.40 0.0M
2021-04-15 22.50 22.52 22.09 22.09 0.0M
2021-04-14 22.00 22.36 21.96 22.29 0.0M
2021-04-13 22.17 22.31 21.96 22.05 0.0M
2021-04-12 21.72 22.19 21.64 22.06 0.0M
2021-04-09 22.45 22.45 21.85 21.93 0.0M
2021-04-08 22.67 22.67 22.05 22.22 0.0M
2021-04-07 22.87 22.87 22.63 22.70 0.0M
2021-04-06 22.77 23.13 22.64 22.66 0.0M
2021-04-01 22.40 22.72 22.40 22.68 0.0M
2021-03-31 22.40 22.52 22.32 22.32 0.0M
2021-03-30 22.19 22.59 22.19 22.54 0.0M
2021-03-29 22.00 22.00 21.67 21.67 0.0M
2021-03-26 22.20 22.33 22.00 22.21 0.0M
2021-03-25 21.91 21.91 21.54 21.85 0.0M
2021-03-24 21.51 22.14 21.51 22.08 0.0M
2021-03-23 21.88 22.05 21.70 22.00 0.0M
2021-03-22 21.87 22.39 21.87 22.19 0.0M
2021-03-19 22.43 22.51 21.94 21.94 0.0M
2021-03-18 22.35 23.00 22.35 22.84 0.0M
2021-03-17 21.60 22.00 21.60 21.92 0.0M
2021-03-16 21.95 22.30 21.46 21.68 0.0M
2021-03-15 21.88 21.90 21.60 21.87 0.0M
2021-03-12 21.41 21.79 21.40 21.79 0.0M
2021-03-11 21.70 21.70 21.05 21.41 0.0M
2021-03-10 21.94 22.15 21.73 21.88 0.0M
2021-03-09 22.29 22.29 21.40 21.78 0.1M
2021-03-08 21.73 22.40 21.65 22.35 0.0M
2021-03-05 21.15 21.60 20.99 21.32 0.0M
2021-03-04 21.36 21.46 21.00 21.23 0.0M
2021-03-03 21.02 21.52 21.02 21.45 0.0M
2021-03-02 20.91 20.91 20.67 20.76 0.0M
2021-03-01 20.92 21.09 20.81 20.81 0.0M
2021-02-26 20.34 20.81 20.20 20.59 0.1M
2021-02-25 20.62 21.17 20.54 20.95 0.0M
2021-02-24 20.30 20.44 20.14 20.42 0.0M
2021-02-23 20.38 20.46 19.87 20.13 0.0M
2021-02-22 19.89 20.28 19.65 20.18 0.0M
2021-02-19 19.08 19.93 19.06 19.81 0.1M
2021-02-18 19.07 19.22 18.86 19.11 0.0M
2021-02-17 19.02 19.48 19.00 19.05 0.0M
2021-02-16 18.89 18.93 18.67 18.93 0.0M
2021-02-15 18.15 19.04 18.14 19.04 0.1M
2021-02-12 17.82 17.90 17.45 17.77 0.0M
2021-02-11 18.09 18.13 17.62 17.98 0.0M
2021-02-10 17.80 18.14 17.80 17.88 0.0M
2021-02-09 17.30 17.43 17.16 17.43 0.0M
2021-02-08 17.36 17.46 17.21 17.31 0.0M
2021-02-05 16.70 17.36 16.70 17.20 0.0M
2021-02-04 16.36 16.87 16.10 16.63 0.0M
2021-02-03 16.57 16.74 16.14 16.28 0.0M
2021-02-02 15.79 16.16 15.79 16.11 0.0M
2021-02-01 15.65 15.73 15.53 15.56 0.0M
2021-01-29 15.40 15.61 15.29 15.43 0.0M
2021-01-28 15.37 15.85 15.18 15.77 0.0M
2021-01-27 15.89 15.90 15.40 15.54 0.0M
2021-01-26 15.85 16.10 15.65 15.98 0.0M
2021-01-25 16.42 16.42 15.54 15.60 0.0M
2021-01-22 16.56 16.56 16.20 16.36 0.0M
2021-01-21 17.19 17.20 16.80 16.87 0.0M
2021-01-20 17.12 17.12 16.96 17.08 0.0M
2021-01-19 17.48 17.48 16.98 17.00 0.0M
2021-01-18 17.16 17.51 17.16 17.51 0.0M
2021-01-15 17.73 17.78 17.27 17.31 0.0M
2021-01-14 17.92 18.00 17.70 17.76 0.0M
2021-01-13 17.63 17.69 17.40 17.62 0.0M
2021-01-12 17.72 17.75 17.55 17.61 0.0M
2021-01-11 17.67 17.81 17.34 17.51 0.0M
2021-01-08 18.20 18.20 17.74 17.76 0.0M
2021-01-07 18.06 18.24 17.80 18.17 0.0M
2021-01-06 17.28 18.12 17.24 17.93 0.0M
2021-01-05 16.55 16.94 16.55 16.78 0.0M
2021-01-04 17.21 17.25 16.55 16.71 0.0M