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
2023-12-29 24.00 24.10 23.99 24.01 0.0M
2023-12-28 24.25 24.25 23.87 24.00 0.0M
2023-12-27 24.10 24.40 24.10 24.33 0.0M
2023-12-22 24.08 24.10 24.07 24.08 0.0M
2023-12-21 23.85 24.05 23.81 24.05 0.0M
2023-12-20 24.15 24.15 23.85 24.05 0.0M
2023-12-19 24.11 24.22 23.94 23.94 0.0M
2023-12-18 24.21 24.42 24.10 24.19 0.0M
2023-12-15 24.65 24.65 24.39 24.42 0.0M
2023-12-14 24.24 24.66 24.14 24.49 0.0M
2023-12-13 23.85 23.87 23.67 23.67 0.0M
2023-12-12 23.81 23.81 23.68 23.72 0.0M
2023-12-11 24.00 24.03 23.82 23.82 0.0M
2023-12-08 23.95 24.04 23.75 24.04 0.0M
2023-12-07 23.51 23.75 23.51 23.69 0.0M
2023-12-06 23.37 23.63 23.32 23.55 0.0M
2023-12-05 23.22 23.37 23.17 23.37 0.0M
2023-12-04 22.96 23.08 22.89 23.07 0.0M
2023-12-01 22.83 22.94 22.62 22.87 0.0M
2023-11-30 22.95 23.20 22.89 23.08 0.0M
2023-11-29 22.56 22.75 22.56 22.75 0.0M
2023-11-28 22.46 22.52 22.40 22.52 0.0M
2023-11-27 22.66 22.66 22.47 22.49 0.0M
2023-11-24 22.68 22.72 22.54 22.66 0.0M
2023-11-23 22.50 22.59 22.50 22.58 0.0M
2023-11-22 22.41 22.45 22.41 22.42 0.0M
2023-11-21 22.50 22.54 22.35 22.41 0.0M
2023-11-20 22.77 22.77 22.62 22.62 0.0M
2023-11-17 22.46 22.72 22.46 22.61 0.0M
2023-11-16 22.28 22.38 22.25 22.25 0.0M
2023-11-15 22.13 22.36 22.11 22.25 0.0M
2023-11-14 21.63 22.07 21.50 22.06 0.0M
2023-11-13 21.51 21.69 21.51 21.69 0.0M
2023-11-10 21.30 21.30 21.13 21.26 0.0M
2023-11-09 21.43 21.44 21.28 21.40 0.0M
2023-11-08 21.23 21.45 21.23 21.42 0.0M
2023-11-07 21.58 21.58 21.32 21.49 0.0M
2023-11-06 21.84 21.84 21.60 21.64 0.0M
2023-11-03 21.71 22.08 21.71 21.77 0.0M
2023-11-02 21.42 21.80 21.42 21.62 0.0M
2023-11-01 21.29 21.36 21.20 21.24 0.0M
2023-10-31 21.09 21.27 21.09 21.14 0.0M
2023-10-30 20.59 20.83 20.59 20.81 0.0M
2023-10-27 20.85 21.00 20.73 20.73 0.0M
2023-10-26 20.56 20.74 20.23 20.74 0.0M
2023-10-25 20.78 20.91 20.70 20.91 0.0M
2023-10-24 21.02 21.07 20.82 20.86 0.0M
2023-10-23 21.02 21.07 20.83 21.05 0.0M
2023-10-20 21.04 21.07 20.89 20.99 0.0M
2023-10-19 21.48 21.48 21.30 21.40 0.0M
2023-10-18 21.71 21.83 21.62 21.63 0.0M
2023-10-17 21.83 21.93 21.62 21.81 0.0M
2023-10-16 22.00 22.08 21.78 21.98 0.0M
2023-10-13 22.22 22.25 21.74 21.80 0.0M
2023-10-12 22.69 22.69 22.36 22.48 0.0M
2023-10-11 22.60 22.73 22.47 22.63 0.0M
2023-10-10 22.66 22.75 22.60 22.61 0.0M
2023-10-09 22.45 22.45 22.20 22.36 0.0M
2023-10-06 22.69 22.80 22.66 22.70 0.0M
2023-10-05 22.38 22.48 22.16 22.42 0.0M
2023-10-04 22.24 22.45 22.21 22.43 0.0M
2023-10-03 22.57 22.92 22.35 22.46 0.0M
2023-10-02 23.13 23.17 22.83 22.88 0.0M
2023-09-29 22.96 23.11 22.96 23.04 0.0M
2023-09-28 22.88 22.99 22.68 22.91 0.0M
2023-09-27 22.56 22.97 22.56 22.86 0.0M
2023-09-26 22.77 22.77 22.48 22.62 0.0M
2023-09-25 23.01 23.28 22.70 22.93 0.0M
2023-09-22 23.26 23.27 23.00 23.12 0.0M
2023-09-21 23.56 23.61 23.19 23.47 0.0M
2023-09-20 23.33 24.00 23.33 23.81 0.0M
2023-09-19 22.59 23.22 22.59 23.16 0.0M
2023-09-18 24.93 24.96 23.08 23.26 0.1M
2023-09-15 26.72 26.72 26.28 26.47 0.0M
2023-09-14 26.21 26.64 26.21 26.53 0.0M
2023-09-13 26.06 26.32 25.90 26.20 0.0M
2023-09-12 25.76 26.13 25.76 25.93 0.0M
2023-09-11 25.66 25.76 25.55 25.69 0.0M
2023-09-08 25.39 25.39 25.00 25.26 0.0M
2023-09-07 25.49 25.53 25.42 25.42 0.0M
2023-09-06 25.66 25.66 25.18 25.49 0.0M
2023-09-05 25.51 25.73 25.50 25.69 0.0M
2023-09-04 26.16 26.16 25.84 25.84 0.0M
2023-09-01 26.31 26.42 26.22 26.27 0.0M
2023-08-31 26.57 26.57 26.24 26.24 0.0M
2023-08-30 26.58 26.58 26.37 26.37 0.0M
2023-08-29 26.51 26.51 26.38 26.38 0.0M
2023-08-28 26.16 26.34 26.13 26.29 0.0M
2023-08-25 26.00 26.09 25.93 25.93 0.0M
2023-08-24 26.06 26.10 25.90 25.98 0.0M
2023-08-23 26.10 26.31 25.83 25.85 0.0M
2023-08-22 25.63 25.82 25.60 25.60 0.0M
2023-08-21 25.33 25.71 25.33 25.47 0.0M
2023-08-18 25.39 25.39 25.10 25.30 0.0M
2023-08-17 25.45 25.70 25.45 25.47 0.0M
2023-08-16 25.50 25.50 25.37 25.41 0.0M
2023-08-15 25.76 25.76 25.44 25.47 0.0M
2023-08-14 25.67 25.81 25.59 25.61 0.0M
2023-08-11 25.56 25.64 25.47 25.51 0.0M
2023-08-10 25.70 25.76 25.56 25.56 0.0M
2023-08-09 25.61 25.66 25.37 25.48 0.0M
2023-08-08 24.93 25.17 24.74 25.11 0.0M
2023-08-07 25.60 25.66 25.43 25.53 0.0M
2023-08-04 25.07 25.54 24.81 25.37 0.1M
2023-08-03 24.65 24.91 24.34 24.80 0.0M
2023-08-02 23.87 24.11 23.77 23.96 0.0M
2023-08-01 24.69 24.69 24.19 24.23 0.0M
2023-07-31 24.95 24.95 24.62 24.75 0.0M
2023-07-28 24.78 24.94 24.76 24.76 0.0M
2023-07-27 24.80 25.10 24.46 24.58 0.1M
2023-07-26 24.19 24.43 24.19 24.43 0.0M
2023-07-25 24.59 24.71 24.55 24.64 0.0M
2023-07-24 23.94 24.60 23.94 24.48 0.0M
2023-07-21 24.17 24.17 23.95 24.03 0.0M
2023-07-20 24.02 24.21 24.02 24.14 0.0M
2023-07-19 23.96 24.06 23.74 23.85 0.0M
2023-07-18 23.83 23.92 23.65 23.84 0.0M
2023-07-17 23.82 23.86 23.73 23.80 0.0M
2023-07-14 24.35 24.35 23.92 23.92 0.0M
2023-07-13 23.70 24.30 23.70 24.24 0.0M
2023-07-12 23.63 23.87 23.63 23.72 0.0M
2023-07-11 23.29 23.61 23.29 23.43 0.0M
2023-07-10 23.12 23.58 23.05 23.58 0.0M
2023-07-07 23.04 23.41 23.03 23.41 0.0M
2023-07-06 23.39 23.44 22.68 22.68 0.0M
2023-07-05 23.78 24.15 23.78 23.95 0.0M
2023-07-04 24.30 24.35 23.80 23.80 0.0M
2023-07-03 23.88 24.20 23.88 24.16 0.0M
2023-06-30 24.00 24.19 23.76 23.80 0.0M
2023-06-29 23.25 23.64 23.25 23.49 0.0M
2023-06-28 23.27 23.39 22.93 23.06 0.0M
2023-06-27 22.83 23.10 22.82 23.10 0.0M
2023-06-26 22.27 22.79 22.20 22.79 0.0M
2023-06-23 22.58 22.74 22.27 22.27 0.0M
2023-06-22 22.69 22.88 22.58 22.68 0.0M
2023-06-21 23.23 23.50 23.10 23.10 0.0M
2023-06-20 23.03 23.24 23.03 23.24 0.0M
2023-06-19 23.56 23.56 23.35 23.35 0.0M
2023-06-16 23.19 23.49 23.17 23.17 0.0M
2023-06-15 23.38 23.38 23.00 23.19 0.0M
2023-06-14 23.51 23.86 23.42 23.42 0.0M
2023-06-13 23.33 23.37 23.08 23.30 0.0M
2023-06-12 23.53 23.80 22.85 22.85 0.0M
2023-06-09 23.13 23.52 22.80 22.80 0.0M
2023-06-08 22.85 23.24 22.83 22.83 0.0M
2023-06-07 22.49 22.60 22.43 22.57 0.0M
2023-06-06 22.34 22.65 22.33 22.57 0.0M
2023-06-05 22.67 22.77 22.38 22.38 0.0M
2023-06-02 21.95 22.72 21.95 22.52 0.0M
2023-06-01 21.74 21.80 21.60 21.68 0.0M
2023-05-31 21.98 22.09 21.66 21.72 0.0M
2023-05-30 21.99 22.52 21.99 22.38 0.0M
2023-05-29 24.11 24.11 23.50 23.80 0.0M
2023-05-26 23.95 23.95 23.46 23.88 0.0M
2023-05-25 23.55 24.01 23.40 23.92 0.0M
2023-05-24 24.03 24.03 23.61 23.79 0.0M
2023-05-23 23.45 24.37 23.42 24.37 0.0M
2023-05-22 23.18 23.43 23.18 23.33 0.0M
2023-05-19 23.13 23.52 23.13 23.18 0.0M
2023-05-18 22.81 23.16 22.81 23.01 0.0M
2023-05-17 22.13 22.55 22.00 22.55 0.0M
2023-05-16 22.18 22.29 22.03 22.06 0.0M
2023-05-15 22.30 22.33 21.98 22.31 0.0M
2023-05-12 21.59 22.33 21.59 22.09 0.0M
2023-05-11 21.90 22.02 21.54 21.83 0.0M
2023-05-10 22.02 22.15 21.82 21.89 0.0M
2023-05-09 21.71 21.73 21.56 21.68 0.0M
2023-05-08 21.78 21.85 21.62 21.64 0.0M
2023-05-05 21.22 21.65 21.22 21.60 0.0M
2023-05-04 21.22 21.26 20.89 21.00 0.0M
2023-05-03 21.56 21.66 21.45 21.45 0.0M
2023-05-02 22.24 22.33 21.62 21.66 0.0M
2023-04-28 21.96 22.00 21.62 22.00 0.0M
2023-04-27 22.00 22.00 21.80 21.96 0.0M
2023-04-26 21.28 21.68 21.10 21.68 0.0M
2023-04-25 22.05 22.05 21.50 21.60 0.0M
2023-04-24 22.18 22.42 22.18 22.33 0.0M
2023-04-21 22.19 22.27 22.03 22.27 0.0M
2023-04-20 22.82 22.83 22.22 22.35 0.0M
2023-04-19 22.40 22.68 22.30 22.65 0.0M
2023-04-18 22.08 22.64 22.08 22.40 0.0M
2023-04-17 22.48 22.52 21.83 21.96 0.0M
2023-04-14 21.75 22.50 21.71 22.40 0.0M
2023-04-13 21.63 21.70 21.50 21.65 0.0M
2023-04-12 21.67 21.85 21.56 21.62 0.0M
2023-04-11 21.58 21.68 21.47 21.60 0.0M
2023-04-06 21.27 21.45 21.24 21.40 0.0M
2023-04-05 21.01 21.09 20.75 21.05 0.1M
2023-04-04 21.38 21.58 21.19 21.19 0.0M
2023-04-03 20.90 21.53 20.90 21.34 0.0M
2023-03-31 20.80 20.84 20.48 20.82 0.0M
2023-03-30 20.28 20.99 20.28 20.80 0.0M
2023-03-29 19.97 20.19 19.70 20.16 0.0M
2023-03-28 20.35 20.35 19.38 19.85 0.0M
2023-03-27 20.59 20.59 19.69 19.95 0.0M
2023-03-24 20.77 20.77 19.36 19.93 0.1M
2023-03-23 21.42 21.50 21.17 21.17 0.0M
2023-03-22 21.76 22.50 21.66 21.68 0.0M
2023-03-21 21.56 22.01 21.45 21.95 0.0M
2023-03-20 20.25 21.45 19.52 21.01 0.0M
2023-03-17 21.95 22.31 20.85 21.17 0.1M
2023-03-16 22.32 22.55 20.91 21.26 0.1M
2023-03-15 24.22 24.22 21.28 21.54 0.1M
2023-03-14 23.82 24.70 23.56 24.51 0.0M
2023-03-13 25.18 25.18 23.65 23.96 0.1M
2023-03-10 25.42 25.51 24.90 25.51 0.0M
2023-03-09 27.10 27.10 26.72 26.72 0.0M
2023-03-08 27.03 27.33 27.03 27.16 0.0M
2023-03-07 27.38 27.54 27.10 27.19 0.0M
2023-03-06 27.13 27.43 27.03 27.41 0.0M
2023-03-03 26.56 26.90 26.56 26.90 0.0M
2023-03-02 26.21 26.49 26.20 26.49 0.0M
2023-03-01 27.26 27.26 26.57 26.59 0.0M
2023-02-28 26.78 27.54 26.78 27.28 0.0M
2023-02-27 26.61 26.99 26.61 26.82 0.0M
2023-02-24 26.85 26.85 26.37 26.37 0.0M
2023-02-23 26.76 27.04 26.66 26.79 0.0M
2023-02-22 27.16 27.16 26.35 26.72 0.0M
2023-02-21 27.49 27.49 27.15 27.25 0.0M
2023-02-20 28.03 28.08 27.73 27.73 0.0M
2023-02-17 27.76 28.13 27.76 27.86 0.0M
2023-02-16 27.07 28.11 27.07 27.96 0.0M
2023-02-15 26.36 26.81 26.36 26.78 0.0M
2023-02-14 26.28 26.52 26.28 26.49 0.0M
2023-02-13 26.23 26.64 26.23 26.49 0.0M
2023-02-10 26.82 26.82 25.98 26.23 0.0M
2023-02-09 26.64 26.67 26.37 26.58 0.0M
2023-02-08 27.93 28.17 26.49 26.59 0.0M
2023-02-07 27.78 28.30 27.75 28.06 0.0M
2023-02-06 27.48 27.59 27.29 27.59 0.0M
2023-02-03 27.68 27.81 27.27 27.81 0.0M
2023-02-02 27.43 27.81 27.33 27.49 0.0M
2023-02-01 27.49 27.57 27.28 27.40 0.0M
2023-01-31 27.04 27.36 26.94 27.26 0.0M
2023-01-30 26.69 26.83 26.39 26.66 0.0M
2023-01-27 25.60 26.68 25.60 26.64 0.0M
2023-01-26 25.13 25.57 25.13 25.44 0.0M
2023-01-25 25.11 25.11 24.69 25.00 0.0M
2023-01-24 24.83 25.10 24.69 25.10 0.1M
2023-01-23 24.69 24.78 24.67 24.67 0.0M
2023-01-20 24.42 24.53 24.11 24.51 0.0M
2023-01-19 24.41 24.42 24.00 24.21 0.0M
2023-01-18 24.64 24.95 24.63 24.73 0.0M
2023-01-17 24.86 24.86 24.36 24.54 0.0M
2023-01-16 24.83 24.87 24.67 24.79 0.0M
2023-01-13 24.88 24.88 24.40 24.70 0.0M
2023-01-12 24.71 24.84 24.71 24.84 0.0M
2023-01-11 24.25 24.26 24.16 24.22 0.0M
2023-01-10 24.89 24.89 24.36 24.65 0.0M
2023-01-09 25.40 25.40 25.10 25.30 0.0M
2023-01-06 25.51 25.56 25.39 25.39 0.0M
2023-01-05 25.02 25.54 25.02 25.44 0.0M
2023-01-04 24.85 25.54 24.85 25.26 0.0M
2023-01-03 24.47 24.73 24.47 24.58 0.0M
2023-01-02 23.70 24.26 23.26 23.26 0.0M