Saint Gobain

SGOB
🏛️ germany →
91.34
Last Update: 2025-09-30
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 62.26 62.26 62.26 62.26 0.0M
2021-12-29 61.90 62.14 61.90 62.14 0.0M
2021-12-28 61.50 62.20 61.50 62.20 0.0M
2021-12-27 60.43 61.52 60.43 61.52 0.0M
2021-12-23 60.04 60.91 60.04 60.91 0.0M
2021-12-22 59.19 60.00 59.19 60.00 0.0M
2021-12-21 58.75 58.75 58.75 58.75 0.0M
2021-12-20 57.53 57.80 56.87 57.80 0.0M
2021-12-17 59.15 59.15 58.57 58.57 0.0M
2021-12-16 59.62 59.62 59.62 59.62 0.0M
2021-12-15 57.90 58.86 57.90 58.72 0.0M
2021-12-14 58.67 59.12 58.67 58.77 0.0M
2021-12-13 59.94 59.94 58.59 58.59 0.0M
2021-12-10 61.10 61.10 60.02 60.02 0.0M
2021-12-09 60.90 61.10 60.90 61.10 0.0M
2021-12-08 60.56 61.11 60.56 61.11 0.0M
2021-12-07 59.28 59.81 59.28 59.81 0.0M
2021-12-06 58.94 58.94 58.59 58.59 0.0M
2021-12-03 58.22 58.42 57.63 57.63 0.0M
2021-12-02 57.70 57.70 57.47 57.47 0.0M
2021-12-01 56.56 58.34 56.56 58.34 0.0M
2021-11-30 56.74 56.91 56.74 56.84 0.0M
2021-11-29 57.20 58.02 56.50 57.52 0.0M
2021-11-26 59.53 59.53 57.50 57.50 0.0M
2021-11-25 60.10 60.34 60.07 60.34 0.0M
2021-11-24 60.33 60.33 60.14 60.19 0.0M
2021-11-23 60.00 60.45 58.94 60.45 0.0M
2021-11-22 60.85 60.85 60.59 60.67 0.0M
2021-11-19 61.79 61.79 60.91 61.19 0.0M
2021-11-18 60.94 61.60 60.94 61.53 0.0M
2021-11-17 59.92 61.00 59.92 61.00 0.0M
2021-11-16 60.10 60.14 59.94 60.00 0.0M
2021-11-15 60.58 60.58 59.88 59.88 0.0M
2021-11-12 60.52 61.00 60.35 61.00 0.0M
2021-11-11 59.49 60.70 59.49 60.52 0.0M
2021-11-10 60.59 60.80 58.98 59.52 0.0M
2021-11-09 61.54 61.54 60.61 60.61 0.0M
2021-11-08 61.01 61.70 61.01 61.59 0.0M
2021-11-05 60.73 61.13 60.73 61.13 0.0M
2021-11-04 61.38 61.38 60.54 60.83 0.0M
2021-11-03 60.99 61.66 60.99 61.66 0.0M
2021-11-02 60.70 61.05 60.70 61.05 0.0M
2021-11-01 59.45 61.05 59.45 61.05 0.0M
2021-10-29 60.94 61.10 58.02 58.70 0.0M
2021-10-28 60.20 60.70 60.20 60.70 0.0M
2021-10-27 59.76 60.02 59.76 59.99 0.0M
2021-10-26 59.68 60.32 59.68 60.23 0.0M
2021-10-25 60.35 60.35 59.70 60.00 0.0M
2021-10-22 60.60 61.00 59.90 61.00 0.0M
2021-10-21 61.00 61.00 61.00 61.00 0.0M
2021-10-20 60.65 61.03 60.65 61.02 0.0M
2021-10-19 60.76 60.95 60.53 60.81 0.0M
2021-10-18 61.54 61.54 60.76 60.76 0.0M
2021-10-15 61.64 61.65 61.47 61.62 0.0M
2021-10-14 60.33 61.50 60.30 61.42 0.0M
2021-10-13 59.26 60.22 59.26 60.21 0.0M
2021-10-12 59.16 59.67 59.16 59.64 0.0M
2021-10-11 59.77 60.03 59.77 60.03 0.0M
2021-10-08 58.66 60.00 58.66 60.00 0.0M
2021-10-07 57.29 59.21 57.29 59.20 0.0M
2021-10-06 56.59 56.59 55.00 55.87 0.0M
2021-10-05 56.18 56.42 56.10 56.29 0.0M
2021-10-04 56.54 56.74 55.85 56.13 0.0M
2021-10-01 57.74 57.74 56.16 56.16 0.0M
2021-09-30 59.82 59.82 58.00 58.28 0.0M
2021-09-29 59.43 59.99 59.43 59.99 0.0M
2021-09-28 60.56 60.56 59.40 59.40 0.0M
2021-09-27 60.80 61.50 60.54 60.81 0.0M
2021-09-24 60.65 60.74 60.65 60.68 0.0M
2021-09-23 61.03 61.10 60.93 60.93 0.0M
2021-09-22 60.54 61.04 60.54 61.04 0.0M
2021-09-21 58.42 60.63 58.42 60.47 0.0M
2021-09-20 59.32 59.32 58.43 58.77 0.0M
2021-09-17 61.80 61.81 59.83 59.83 0.0M
2021-09-16 61.14 61.30 61.14 61.30 0.0M
2021-09-15 61.08 61.08 61.08 61.08 0.0M
2021-09-14 61.31 61.51 61.31 61.51 0.0M
2021-09-13 61.21 62.06 61.21 61.57 0.0M
2021-09-10 61.29 61.40 61.12 61.12 0.0M
2021-09-09 59.93 61.00 59.93 61.00 0.0M
2021-09-08 60.86 60.86 60.25 60.47 0.0M
2021-09-07 61.02 61.02 61.02 61.02 0.0M
2021-09-06 60.83 61.16 60.83 61.16 0.0M
2021-09-03 61.41 61.84 61.33 61.33 0.0M
2021-09-02 61.00 61.57 61.00 61.49 0.0M
2021-09-01 61.53 61.72 61.00 61.20 0.0M
2021-08-31 61.85 62.48 61.44 61.44 0.0M
2021-08-30 62.28 62.52 62.16 62.16 0.0M
2021-08-27 62.26 62.50 62.26 62.46 0.0M
2021-08-26 62.02 62.67 62.02 62.67 0.0M
2021-08-25 62.14 62.33 62.14 62.28 0.0M
2021-08-24 62.78 62.81 62.00 62.11 0.0M
2021-08-23 62.26 62.81 62.26 62.80 0.0M
2021-08-20 61.91 61.96 61.30 61.96 0.0M
2021-08-19 63.06 63.06 61.42 62.16 0.0M
2021-08-18 63.93 63.93 63.66 63.81 0.0M
2021-08-17 64.10 64.35 64.00 64.13 0.0M
2021-08-16 64.31 64.42 63.80 64.24 0.0M
2021-08-13 64.42 64.80 64.29 64.29 0.0M
2021-08-12 64.35 64.87 64.01 64.61 0.0M
2021-08-11 64.28 64.42 63.34 64.35 0.0M
2021-08-10 63.84 64.24 63.84 64.23 0.0M
2021-08-09 63.66 64.15 63.50 63.94 0.0M
2021-08-06 63.55 64.01 63.52 63.86 0.0M
2021-08-05 63.56 64.12 63.41 63.71 0.0M
2021-08-04 61.61 63.99 61.61 63.86 0.0M
2021-08-03 59.80 61.66 59.80 61.39 0.0M
2021-08-02 60.25 60.51 59.74 59.74 0.0M
2021-07-30 59.01 60.26 57.50 60.26 0.0M
2021-07-29 58.42 59.33 58.37 59.33 0.0M
2021-07-28 58.18 58.58 58.00 58.55 0.0M
2021-07-27 58.98 58.98 58.23 58.37 0.0M
2021-07-26 58.48 59.20 58.48 58.98 0.0M
2021-07-23 57.89 59.00 57.89 59.00 0.0M
2021-07-22 57.34 58.37 57.34 57.93 0.0M
2021-07-21 56.17 57.26 56.17 57.26 0.0M
2021-07-20 55.64 56.50 55.64 56.37 0.0M
2021-07-19 56.78 57.00 55.05 55.28 0.0M
2021-07-16 58.16 58.25 57.78 57.78 0.0M
2021-07-15 57.96 58.24 57.96 58.06 0.0M
2021-07-14 58.41 58.48 58.28 58.48 0.0M
2021-07-13 58.00 58.58 58.00 58.56 0.0M
2021-07-12 57.67 58.14 57.21 58.14 0.0M
2021-07-09 56.54 57.60 56.54 57.60 0.0M
2021-07-08 57.19 57.19 56.36 56.53 0.0M
2021-07-07 56.23 57.30 56.23 57.27 0.0M
2021-07-06 56.80 57.02 56.12 56.12 0.0M
2021-07-05 56.40 56.79 56.01 56.43 0.0M
2021-07-02 56.44 56.76 56.42 56.55 0.0M
2021-07-01 55.64 56.65 55.49 56.43 0.0M
2021-06-30 56.27 56.27 55.60 55.73 0.0M
2021-06-29 55.17 56.58 55.17 56.55 0.0M
2021-06-28 55.90 55.90 55.41 55.41 0.0M
2021-06-25 56.16 56.18 56.16 56.18 0.0M
2021-06-24 56.22 56.44 56.07 56.07 0.0M
2021-06-23 56.60 56.60 56.13 56.13 0.0M
2021-06-22 56.44 56.46 56.24 56.46 0.0M
2021-06-21 54.70 56.26 54.70 56.26 0.0M
2021-06-18 56.24 56.25 56.24 56.25 0.0M
2021-06-17 55.89 56.84 55.89 56.31 0.0M
2021-06-16 56.53 56.81 56.39 56.39 0.0M
2021-06-15 56.60 56.80 56.60 56.80 0.0M
2021-06-14 56.63 56.70 56.58 56.70 0.0M
2021-06-11 56.86 57.29 56.86 57.29 0.0M
2021-06-10 56.86 57.07 56.75 56.75 0.0M
2021-06-09 57.60 57.60 56.96 56.96 0.0M
2021-06-08 57.30 58.39 57.30 57.69 0.0M
2021-06-07 57.04 57.80 57.04 57.80 0.0M
2021-06-04 57.42 58.18 57.41 57.95 0.0M
2021-06-03 55.27 57.61 55.27 57.44 0.0M
2021-06-02 55.78 55.78 55.29 55.33 0.0M
2021-06-01 54.86 56.07 54.86 56.07 0.0M
2021-05-31 54.91 55.33 54.91 55.33 0.0M
2021-05-28 54.67 54.97 54.67 54.97 0.0M
2021-05-27 54.84 55.14 54.83 54.85 0.0M
2021-05-26 55.05 55.05 54.63 54.63 0.0M
2021-05-25 54.79 55.15 54.79 55.15 0.0M
2021-05-21 54.56 55.16 54.56 54.93 0.0M
2021-05-20 53.45 54.25 53.45 54.25 0.0M
2021-05-19 53.90 53.90 53.53 53.53 0.0M
2021-05-18 54.99 55.14 54.63 54.63 0.0M
2021-05-17 55.65 55.69 54.89 54.89 0.0M
2021-05-14 54.99 55.59 54.49 55.59 0.0M
2021-05-13 54.30 54.30 53.85 53.85 0.0M
2021-05-12 54.55 54.76 54.55 54.72 0.0M
2021-05-11 55.43 55.43 54.64 54.64 0.0M
2021-05-10 56.54 56.67 55.78 55.80 0.0M
2021-05-07 56.66 56.66 56.04 56.11 0.0M
2021-05-06 55.39 56.00 54.88 56.00 0.0M
2021-05-05 53.45 55.54 53.45 55.51 0.0M
2021-05-04 52.54 53.44 52.54 52.85 0.0M
2021-05-03 52.32 52.91 52.28 52.55 0.0M
2021-04-30 51.77 53.02 51.77 52.31 0.0M
2021-04-29 52.69 52.69 51.71 51.90 0.0M
2021-04-28 52.56 52.84 52.56 52.67 0.0M
2021-04-27 52.99 52.99 52.68 52.68 0.0M
2021-04-26 52.82 52.83 52.50 52.55 0.0M
2021-04-23 52.73 52.73 52.60 52.60 0.0M
2021-04-22 52.43 52.77 52.43 52.77 0.0M
2021-04-21 52.31 52.31 52.09 52.14 0.0M
2021-04-20 52.87 52.87 52.57 52.57 0.0M
2021-04-19 53.18 53.30 53.00 53.28 0.0M
2021-04-16 52.26 53.40 52.26 53.25 0.0M
2021-04-15 52.44 53.24 52.44 52.66 0.0M
2021-04-14 52.81 52.84 52.34 52.72 0.0M
2021-04-13 51.87 52.88 51.87 52.62 0.0M
2021-04-12 51.65 52.08 51.65 51.71 0.0M
2021-04-09 51.33 51.95 51.33 51.95 0.0M
2021-04-08 51.33 51.49 50.93 51.21 0.0M
2021-04-07 50.74 51.31 50.74 51.21 0.0M
2021-04-06 50.68 51.92 50.68 50.93 0.0M
2021-04-01 50.15 50.74 50.15 50.53 0.0M
2021-03-31 51.00 51.24 50.78 50.78 0.0M
2021-03-30 50.42 51.00 50.42 51.00 0.0M
2021-03-29 50.98 50.98 50.00 50.48 0.0M
2021-03-26 49.59 50.68 49.56 50.56 0.0M
2021-03-25 49.03 49.37 48.97 49.36 0.0M
2021-03-24 48.22 49.02 48.22 49.02 0.0M
2021-03-23 48.30 48.98 48.26 48.79 0.0M
2021-03-22 48.68 48.91 48.10 48.91 0.0M
2021-03-19 48.80 49.12 48.51 48.51 0.0M
2021-03-18 48.63 49.41 48.63 49.08 0.0M
2021-03-17 47.92 48.45 47.80 48.24 0.0M
2021-03-16 48.23 48.82 47.98 48.16 0.0M
2021-03-15 49.10 49.56 48.18 48.26 0.0M
2021-03-12 48.83 49.21 48.83 49.14 0.0M
2021-03-11 48.98 49.24 48.46 48.48 0.0M
2021-03-10 47.27 48.87 47.27 48.77 0.0M
2021-03-09 48.35 48.40 47.85 47.85 0.0M
2021-03-08 46.59 48.59 46.59 48.33 0.0M
2021-03-05 45.70 46.79 45.70 46.79 0.0M
2021-03-04 45.98 46.33 45.98 46.21 0.0M
2021-03-03 44.45 46.50 44.45 46.10 0.0M
2021-03-02 44.12 44.70 44.12 44.52 0.0M
2021-03-01 44.54 45.20 44.44 44.44 0.0M
2021-02-26 42.50 44.65 42.50 44.37 0.0M
2021-02-25 43.60 43.60 42.79 43.25 0.0M
2021-02-24 42.77 43.40 42.77 43.40 0.0M
2021-02-23 43.06 43.06 42.24 42.24 0.0M
2021-02-22 42.94 43.16 42.94 43.13 0.0M
2021-02-19 41.88 42.57 41.88 42.57 0.0M
2021-02-18 42.02 42.34 42.02 42.20 0.0M
2021-02-17 42.64 42.68 42.29 42.47 0.0M
2021-02-16 42.72 42.72 42.53 42.53 0.0M
2021-02-15 42.10 42.10 42.10 42.10 0.0M
2021-02-12 42.24 42.24 42.24 42.24 0.0M
2021-02-11 41.61 42.14 41.61 42.14 0.0M
2021-02-10 42.32 42.42 41.85 41.85 0.0M
2021-02-09 42.82 42.82 42.32 42.32 0.0M
2021-02-08 42.36 43.54 42.36 43.23 0.0M
2021-02-05 43.23 43.23 42.93 42.93 0.0M
2021-02-04 43.01 43.60 43.00 43.60 0.0M
2021-02-03 42.24 42.78 42.24 42.51 0.0M
2021-02-02 41.76 42.47 41.76 42.31 0.0M
2021-02-01 40.86 41.76 40.86 41.66 0.0M
2021-01-29 41.35 41.35 40.96 41.00 0.0M
2021-01-28 40.15 41.55 40.15 41.55 0.0M
2021-01-27 41.72 41.72 40.34 40.45 0.0M
2021-01-26 41.81 42.21 41.81 42.21 0.0M
2021-01-25 42.75 43.58 42.08 42.08 0.0M
2021-01-22 42.94 42.94 42.27 42.49 0.0M
2021-01-21 43.30 43.30 43.02 43.02 0.0M
2021-01-20 42.82 43.52 42.82 43.28 0.0M
2021-01-19 42.66 43.00 42.66 43.00 0.0M
2021-01-18 42.57 42.80 42.54 42.54 0.0M
2021-01-15 43.21 43.55 43.01 43.01 0.0M
2021-01-14 43.41 43.45 43.00 43.45 0.0M
2021-01-13 43.06 43.56 43.06 43.52 0.0M
2021-01-12 42.81 43.00 42.81 43.00 0.0M
2021-01-11 43.12 43.12 42.54 42.54 0.0M
2021-01-08 42.65 43.51 42.65 43.43 0.0M
2021-01-07 41.68 43.80 41.68 42.42 0.0M
2021-01-06 38.67 41.04 38.67 41.04 0.0M
2021-01-05 38.05 38.32 37.86 38.17 0.0M
2021-01-04 37.58 38.78 37.58 37.99 0.0M