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
2022-12-30 23.54 23.60 23.49 23.60 0.0M
2022-12-29 23.48 23.73 23.37 23.52 0.0M
2022-12-28 23.66 23.66 23.41 23.52 0.0M
2022-12-27 23.64 23.71 23.30 23.30 0.0M
2022-12-23 23.41 23.57 23.41 23.57 0.0M
2022-12-22 23.60 23.68 23.27 23.27 0.0M
2022-12-21 22.84 23.54 22.84 23.52 0.0M
2022-12-20 22.17 22.73 22.17 22.63 0.0M
2022-12-19 22.59 22.59 22.38 22.44 0.0M
2022-12-16 22.12 22.23 22.00 22.23 0.0M
2022-12-15 22.53 22.53 22.09 22.09 0.0M
2022-12-14 22.81 22.90 22.58 22.58 0.0M
2022-12-13 22.55 23.28 22.55 23.09 0.0M
2022-12-12 22.51 22.51 22.40 22.44 0.0M
2022-12-09 22.43 22.78 22.32 22.78 0.0M
2022-12-08 22.33 22.46 22.33 22.45 0.0M
2022-12-07 22.41 22.66 22.36 22.50 0.0M
2022-12-06 22.66 22.82 22.64 22.75 0.0M
2022-12-05 23.18 23.70 23.18 23.70 0.0M
2022-12-02 23.24 23.54 23.10 23.54 0.0M
2022-12-01 24.14 24.14 23.38 23.38 0.0M
2022-11-30 24.28 24.35 23.99 24.00 0.0M
2022-11-29 23.98 24.20 23.91 23.91 0.0M
2022-11-28 24.22 24.27 23.98 23.98 0.0M
2022-11-25 24.30 24.40 24.20 24.30 0.0M
2022-11-24 24.39 24.44 24.34 24.38 0.0M
2022-11-23 23.98 24.23 23.98 24.23 0.0M
2022-11-22 23.70 23.81 23.70 23.81 0.0M
2022-11-21 24.02 24.05 23.94 23.94 0.0M
2022-11-18 24.08 24.15 23.71 23.87 0.0M
2022-11-17 23.77 24.10 23.67 24.10 0.0M
2022-11-16 24.20 24.20 23.80 23.80 0.0M
2022-11-15 24.29 24.42 24.29 24.40 0.0M
2022-11-14 23.99 24.21 23.99 24.21 0.0M
2022-11-11 23.70 24.07 23.70 23.93 0.0M
2022-11-10 23.39 23.59 23.31 23.59 0.0M
2022-11-09 23.66 23.66 23.27 23.28 0.0M
2022-11-08 23.53 23.95 23.53 23.80 0.0M
2022-11-07 23.94 23.96 23.58 23.58 0.0M
2022-11-04 24.64 25.24 24.08 24.08 0.0M
2022-11-03 23.10 23.50 23.10 23.50 0.0M
2022-11-02 23.71 23.71 23.22 23.36 0.0M
2022-11-01 23.33 23.64 23.27 23.46 0.0M
2022-10-31 22.97 23.23 22.97 23.23 0.0M
2022-10-28 22.80 22.92 22.76 22.92 0.0M
2022-10-27 23.15 23.28 22.82 23.28 0.0M
2022-10-26 23.37 23.41 23.24 23.27 0.0M
2022-10-25 23.10 23.27 22.78 23.27 0.0M
2022-10-24 23.02 23.18 22.90 22.90 0.0M
2022-10-21 22.31 22.63 22.19 22.63 0.0M
2022-10-20 22.38 22.83 22.38 22.73 0.0M
2022-10-19 22.80 22.80 22.52 22.54 0.0M
2022-10-18 22.68 23.10 22.63 22.78 0.0M
2022-10-17 22.44 22.83 22.25 22.65 0.0M
2022-10-14 22.49 22.49 22.21 22.21 0.0M
2022-10-12 21.18 21.42 21.18 21.23 0.0M
2022-10-11 21.32 21.44 21.25 21.35 0.0M
2022-10-10 21.28 22.15 21.28 22.15 0.0M
2022-10-07 21.40 21.41 21.31 21.31 0.0M
2022-10-06 21.12 21.12 21.12 21.12 0.0M
2022-10-05 21.23 21.23 21.00 21.14 0.0M
2022-10-04 21.26 21.33 21.24 21.33 0.0M
2022-10-03 20.02 20.09 19.70 20.08 0.0M
2022-09-30 20.39 20.54 20.23 20.25 0.0M
2022-09-29 20.90 20.90 20.15 20.15 0.0M
2022-09-28 21.63 21.63 20.80 21.13 0.0M
2022-09-27 22.12 22.26 21.90 22.00 0.0M
2022-09-26 22.40 22.40 21.75 21.75 0.0M
2022-09-23 23.12 23.20 22.60 23.15 0.0M
2022-09-22 22.82 23.78 22.82 23.51 0.0M
2022-09-21 23.14 23.14 23.14 23.14 0.0M
2022-09-20 23.74 23.78 23.40 23.40 0.0M
2022-09-19 23.40 23.40 23.40 23.40 0.0M
2022-09-16 24.00 24.00 23.94 23.97 0.0M
2022-09-15 24.49 24.65 24.30 24.52 0.0M
2022-09-14 24.34 24.49 24.09 24.24 0.0M
2022-09-13 24.43 24.52 23.70 23.70 0.0M
2022-09-12 24.22 24.47 24.13 24.47 0.0M
2022-09-09 23.50 24.02 23.50 23.60 0.0M
2022-09-08 22.74 23.19 22.56 23.07 0.0M
2022-09-07 22.35 22.53 22.16 22.34 0.0M
2022-09-06 22.52 22.84 22.50 22.64 0.0M
2022-09-05 22.48 22.50 22.19 22.39 0.0M
2022-09-02 22.50 22.95 22.30 22.95 0.0M
2022-09-01 22.31 22.31 22.03 22.05 0.0M
2022-08-31 22.09 22.21 21.81 21.81 0.0M
2022-08-30 22.12 22.46 22.12 22.40 0.0M
2022-08-29 21.49 21.79 21.38 21.78 0.0M
2022-08-26 21.96 22.14 21.48 21.55 0.0M
2022-08-25 21.91 21.91 21.84 21.84 0.0M
2022-08-24 21.96 21.99 21.80 21.91 0.0M
2022-08-23 21.79 22.17 21.79 21.98 0.0M
2022-08-22 22.16 22.16 21.62 21.84 0.0M
2022-08-19 23.06 23.06 22.47 22.52 0.0M
2022-08-18 23.17 23.20 23.13 23.13 0.0M
2022-08-17 23.73 23.73 23.14 23.14 0.0M
2022-08-16 23.69 23.86 23.63 23.67 0.0M
2022-08-15 23.76 23.76 23.39 23.57 0.0M
2022-08-12 23.54 24.03 23.54 24.03 0.0M
2022-08-11 23.45 23.48 23.00 23.00 0.0M
2022-08-10 23.04 23.30 23.02 23.02 0.0M
2022-08-09 22.96 23.06 22.40 22.40 0.0M
2022-08-08 22.72 23.02 22.52 22.52 0.0M
2022-08-05 22.87 22.98 22.32 22.32 0.0M
2022-08-04 22.81 22.81 22.48 22.48 0.0M
2022-08-03 22.21 22.50 22.21 22.28 0.0M
2022-08-02 21.41 21.68 21.41 21.64 0.0M
2022-08-01 21.91 21.98 21.61 21.61 0.0M
2022-07-29 21.55 21.98 21.53 21.85 0.0M
2022-07-28 21.35 21.35 20.95 21.12 0.0M
2022-07-27 20.91 21.01 20.88 21.01 0.0M
2022-07-26 20.65 20.70 20.50 20.70 0.0M
2022-07-25 20.43 20.93 20.37 20.87 0.0M
2022-07-22 20.59 20.69 20.31 20.43 0.0M
2022-07-21 20.63 21.10 20.18 20.75 0.0M
2022-07-20 21.16 21.33 20.55 21.07 0.0M
2022-07-19 20.10 21.13 20.10 20.84 0.0M
2022-07-18 19.84 20.36 19.77 20.28 0.0M
2022-07-15 19.17 19.57 19.09 19.48 0.0M
2022-07-14 19.81 20.07 19.16 19.18 0.0M
2022-07-13 20.24 20.24 19.60 19.88 0.0M
2022-07-12 20.08 20.37 19.84 20.37 0.0M
2022-07-11 20.27 20.42 20.13 20.26 0.0M
2022-07-08 20.29 20.78 19.95 20.78 0.0M
2022-07-07 19.94 20.38 19.83 20.35 0.0M
2022-07-06 19.85 19.87 19.13 19.60 0.0M
2022-07-05 20.16 20.32 19.60 19.69 0.0M
2022-07-04 20.62 20.62 20.62 20.62 0.0M
2022-07-01 20.77 21.30 20.57 20.78 0.0M
2022-06-30 21.88 21.88 20.55 20.85 0.0M
2022-06-29 22.50 22.62 22.17 22.30 0.0M
2022-06-28 22.86 23.17 22.83 22.83 0.0M
2022-06-27 22.98 23.08 22.47 22.66 0.0M
2022-06-24 22.35 22.97 22.10 22.82 0.0M
2022-06-23 22.99 23.16 22.30 22.30 0.0M
2022-06-22 23.25 23.78 23.25 23.57 0.0M
2022-06-21 24.06 24.11 23.70 23.73 0.0M
2022-06-20 22.92 23.57 22.89 23.48 0.0M
2022-06-17 22.85 23.22 22.81 22.97 0.0M
2022-06-16 23.00 23.00 22.36 22.55 0.0M
2022-06-15 23.19 23.21 22.93 23.06 0.0M
2022-06-14 22.79 22.85 22.21 22.42 0.0M
2022-06-13 22.40 22.57 22.26 22.28 0.0M
2022-06-10 24.60 24.62 23.45 23.45 0.0M
2022-06-09 24.93 25.10 24.81 24.89 0.0M
2022-06-08 24.94 25.12 24.90 25.04 0.0M
2022-06-07 25.53 25.59 25.16 25.21 0.0M
2022-06-06 25.53 25.79 25.53 25.65 0.0M
2022-06-03 25.13 25.19 24.89 25.00 0.0M
2022-06-02 25.11 25.15 24.97 24.97 0.0M
2022-06-01 25.56 25.59 25.01 25.01 0.0M
2022-05-31 25.15 25.30 24.95 25.04 0.0M
2022-05-30 25.28 25.50 25.05 25.35 0.0M
2022-05-27 25.01 25.21 24.78 24.94 0.0M
2022-05-26 24.60 24.96 24.58 24.96 0.0M
2022-05-25 24.21 24.85 23.95 24.85 0.0M
2022-05-24 25.11 25.81 25.11 25.49 0.0M
2022-05-23 24.90 25.51 24.81 25.51 0.0M
2022-05-20 24.75 25.05 24.45 24.51 0.0M
2022-05-19 24.13 24.72 24.05 24.63 0.0M
2022-05-18 24.42 24.66 23.93 23.93 0.0M
2022-05-17 23.51 24.26 23.51 24.07 0.0M
2022-05-16 23.13 23.33 23.05 23.23 0.0M
2022-05-13 23.24 23.40 23.08 23.35 0.0M
2022-05-12 22.22 22.99 22.14 22.99 0.0M
2022-05-11 22.25 22.74 22.18 22.63 0.0M
2022-05-10 22.16 22.39 22.03 22.03 0.0M
2022-05-09 22.61 22.73 22.15 22.73 0.0M
2022-05-06 22.50 22.83 22.40 22.59 0.0M
2022-05-05 23.53 23.79 22.41 22.41 0.0M
2022-05-04 23.52 23.52 23.00 23.04 0.0M
2022-05-03 22.98 23.49 22.98 23.39 0.0M
2022-05-02 23.06 23.08 21.90 22.70 0.0M
2022-04-29 23.23 23.41 22.90 23.20 0.0M
2022-04-28 23.41 23.62 22.83 22.95 0.0M
2022-04-27 23.02 23.43 22.72 23.04 0.0M
2022-04-26 23.96 23.96 23.15 23.15 0.0M
2022-04-25 23.51 23.82 23.29 23.49 0.0M
2022-04-22 24.00 24.09 23.76 24.04 0.0M
2022-04-21 24.11 24.78 24.11 24.28 0.0M
2022-04-20 23.35 24.32 23.34 23.94 0.0M
2022-04-19 22.95 23.49 22.95 23.14 0.0M
2022-04-14 22.76 22.90 22.70 22.83 0.0M
2022-04-13 22.47 22.78 22.31 22.69 0.0M
2022-04-12 22.09 22.82 21.91 22.49 0.0M
2022-04-11 23.18 23.45 22.78 22.93 0.1M
2022-04-08 21.55 22.06 21.32 21.87 0.0M
2022-04-07 22.00 22.40 21.48 21.48 0.0M
2022-04-06 22.56 22.67 21.55 21.93 0.0M
2022-04-05 23.77 23.77 22.30 22.67 0.0M
2022-04-04 24.46 24.46 24.00 24.02 0.0M
2022-04-01 24.62 24.92 24.39 24.42 0.0M
2022-03-31 25.30 25.30 24.26 24.50 0.0M
2022-03-30 25.63 25.79 25.18 25.36 0.0M
2022-03-29 24.56 26.04 24.33 26.04 0.0M
2022-03-28 23.95 24.75 23.95 24.00 0.0M
2022-03-25 24.06 24.06 23.58 23.80 0.0M
2022-03-24 24.41 24.45 23.89 24.06 0.0M
2022-03-23 24.90 24.90 24.20 24.37 0.0M
2022-03-22 25.11 25.17 24.75 24.86 0.0M
2022-03-21 24.59 25.09 24.36 24.47 0.0M
2022-03-18 24.75 24.85 24.12 24.50 0.0M
2022-03-17 25.61 25.61 24.38 24.90 0.0M
2022-03-16 23.61 25.46 23.50 25.13 0.0M
2022-03-15 22.62 23.37 22.19 23.07 0.0M
2022-03-14 22.82 23.41 22.64 23.07 0.0M
2022-03-11 22.52 23.16 21.65 22.22 0.0M
2022-03-10 23.46 23.46 22.08 22.08 0.0M
2022-03-09 22.30 23.56 22.23 23.45 0.0M
2022-03-08 19.78 22.00 19.74 21.04 0.0M
2022-03-07 19.00 20.39 18.35 19.86 0.0M
2022-03-04 22.33 22.41 20.82 20.82 0.0M
2022-03-03 23.70 24.04 22.93 23.14 0.0M
2022-03-02 22.50 23.83 22.40 23.29 0.0M
2022-03-01 25.45 25.98 23.21 23.30 0.0M
2022-02-28 26.75 26.75 24.98 25.67 0.0M
2022-02-25 27.77 28.76 26.62 28.43 0.0M
2022-02-24 29.49 29.64 27.27 27.28 0.0M
2022-02-23 31.79 31.79 30.97 31.10 0.0M
2022-02-22 30.88 31.67 30.75 31.44 0.0M
2022-02-21 32.78 33.12 31.60 31.75 0.0M
2022-02-18 33.14 33.17 32.30 32.40 0.0M
2022-02-17 33.45 33.50 32.83 32.99 0.0M
2022-02-16 34.62 34.62 33.66 33.88 0.0M
2022-02-15 33.71 34.81 33.71 34.48 0.0M
2022-02-14 34.20 34.41 33.45 33.80 0.0M
2022-02-11 36.22 36.45 35.42 35.98 0.0M
2022-02-10 36.69 37.65 36.56 36.78 0.0M
2022-02-09 34.98 35.82 34.87 35.62 0.0M
2022-02-08 34.15 35.21 34.15 35.10 0.0M
2022-02-07 34.05 34.50 33.89 34.50 0.0M
2022-02-04 34.46 34.54 33.84 33.84 0.0M
2022-02-03 33.70 34.34 33.56 34.26 0.0M
2022-02-02 33.34 34.15 33.34 33.68 0.0M
2022-02-01 32.99 33.48 32.89 33.34 0.0M
2022-01-31 32.90 32.93 32.49 32.65 0.0M
2022-01-28 32.97 32.97 32.28 32.86 0.0M
2022-01-27 32.95 33.85 32.95 33.17 0.0M
2022-01-26 32.48 33.42 32.48 33.08 0.0M
2022-01-25 31.70 32.08 31.40 32.01 0.0M
2022-01-24 32.59 32.72 30.84 31.07 0.0M
2022-01-21 33.04 33.04 32.64 32.99 0.0M
2022-01-20 33.67 33.84 33.17 33.75 0.0M
2022-01-19 34.16 34.17 33.64 33.65 0.0M
2022-01-18 34.04 34.45 34.03 34.34 0.0M
2022-01-17 34.57 34.64 34.33 34.33 0.0M
2022-01-14 34.15 34.32 33.84 34.24 0.0M
2022-01-13 33.50 34.35 33.44 34.25 0.0M
2022-01-12 33.39 33.73 33.11 33.54 0.0M
2022-01-11 33.05 33.16 33.04 33.07 0.0M
2022-01-10 33.35 33.39 33.04 33.04 0.0M
2022-01-07 33.12 33.23 32.76 33.23 0.0M
2022-01-06 32.18 33.14 32.18 32.81 0.0M
2022-01-05 31.98 32.80 31.98 32.22 0.0M
2022-01-04 31.00 32.08 31.00 31.90 0.0M
2022-01-03 30.45 30.74 30.40 30.43 0.0M