Saint Gobain

SGOB
🏛️ germany →
90.42
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 46.01 46.01 46.01 46.01 0.0M
2022-12-29 45.48 45.48 45.48 45.48 0.0M
2022-12-28 46.15 46.19 45.95 45.95 0.0M
2022-12-27 46.06 46.19 46.06 46.19 0.0M
2022-12-23 45.62 45.62 45.62 45.62 0.0M
2022-12-22 46.01 46.01 45.52 45.52 0.0M
2022-12-21 45.06 45.83 45.06 45.83 0.0M
2022-12-20 44.14 44.14 44.14 44.14 0.0M
2022-12-19 44.68 44.83 44.68 44.83 0.0M
2022-12-16 45.30 45.30 44.40 44.57 0.0M
2022-12-15 46.67 46.67 45.70 45.70 0.0M
2022-12-14 46.84 47.27 46.84 47.16 0.0M
2022-12-13 46.09 47.50 46.09 46.80 0.0M
2022-12-12 46.45 46.45 46.19 46.19 0.0M
2022-12-09 45.24 45.24 45.24 45.24 0.0M
2022-12-08 45.79 45.79 45.49 45.53 0.0M
2022-12-07 46.02 46.10 46.02 46.10 0.0M
2022-12-06 45.76 45.76 45.76 45.76 0.0M
2022-12-05 46.10 46.20 45.86 45.86 0.0M
2022-12-02 44.44 44.44 44.44 44.44 0.0M
2022-12-01 44.15 44.84 44.15 44.84 0.0M
2022-11-30 44.29 44.46 43.74 43.74 0.0M
2022-11-29 44.10 44.50 44.10 44.50 0.0M
2022-11-28 44.90 44.90 44.69 44.69 0.0M
2022-11-25 44.90 45.22 44.90 45.22 0.0M
2022-11-24 44.97 45.26 44.97 45.26 0.0M
2022-11-23 44.62 45.06 44.62 45.06 0.0M
2022-11-22 44.12 44.53 44.12 44.53 0.0M
2022-11-21 44.43 44.43 44.01 44.01 0.0M
2022-11-18 43.45 44.10 43.45 44.10 0.0M
2022-11-17 43.39 43.39 43.24 43.24 0.0M
2022-11-16 44.84 44.84 44.84 44.84 0.0M
2022-11-15 45.41 45.41 44.96 45.12 0.0M
2022-11-14 45.29 46.00 45.29 45.61 0.0M
2022-11-11 44.40 45.60 44.40 45.60 0.0M
2022-11-10 42.05 43.41 42.05 43.41 0.0M
2022-11-09 42.04 42.18 41.82 41.82 0.0M
2022-11-08 41.89 42.27 41.89 42.27 0.0M
2022-11-07 41.40 42.29 41.40 42.29 0.0M
2022-11-04 40.67 41.63 40.67 41.63 0.0M
2022-11-03 40.67 40.67 39.91 40.44 0.0M
2022-11-02 41.67 41.67 41.37 41.40 0.0M
2022-11-01 41.76 41.76 41.76 41.76 0.0M
2022-10-31 41.28 41.41 41.28 41.41 0.0M
2022-10-28 40.93 40.93 40.93 40.93 0.0M
2022-10-27 41.77 41.77 41.10 41.10 0.0M
2022-10-26 41.29 41.87 41.29 41.65 0.0M
2022-10-25 40.68 41.36 40.62 41.36 0.0M
2022-10-24 39.68 40.65 39.10 40.65 0.0M
2022-10-21 39.15 39.68 39.15 39.68 0.0M
2022-10-20 39.23 39.41 39.23 39.41 0.0M
2022-10-19 40.91 40.91 40.07 40.07 0.0M
2022-10-18 40.01 41.00 40.01 41.00 0.0M
2022-10-17 38.95 39.63 38.95 39.63 0.0M
2022-10-14 38.81 39.00 38.36 39.00 0.0M
2022-10-13 38.03 38.03 36.76 36.76 0.0M
2022-10-12 38.63 38.63 38.15 38.19 0.0M
2022-10-11 38.11 38.41 38.11 38.41 0.0M
2022-10-10 37.22 38.40 37.22 38.40 0.0M
2022-10-07 38.45 38.51 38.45 38.51 0.0M
2022-10-06 39.15 39.15 38.79 38.80 0.0M
2022-10-05 39.65 39.65 38.85 38.85 0.0M
2022-10-04 38.24 39.55 38.24 39.34 0.0M
2022-10-03 36.43 38.15 36.43 38.15 0.0M
2022-09-30 35.47 36.87 35.47 36.87 0.0M
2022-09-29 37.10 37.10 35.68 35.68 0.0M
2022-09-28 36.86 37.10 36.38 37.10 0.0M
2022-09-27 37.68 38.14 36.90 36.90 0.0M
2022-09-26 36.95 37.07 36.95 37.07 0.0M
2022-09-23 38.57 38.57 36.93 36.93 0.0M
2022-09-22 39.05 39.10 39.05 39.10 0.0M
2022-09-21 39.27 39.76 39.27 39.76 0.0M
2022-09-20 40.58 40.58 39.45 39.45 0.0M
2022-09-19 40.33 40.66 40.30 40.66 0.0M
2022-09-16 40.30 40.30 39.98 40.17 0.0M
2022-09-15 40.48 41.06 40.48 40.70 0.0M
2022-09-14 41.22 41.67 41.22 41.61 0.0M
2022-09-13 42.51 42.52 41.72 41.72 0.0M
2022-09-12 41.66 42.69 41.66 42.69 0.0M
2022-09-09 40.49 41.67 40.49 41.67 0.0M
2022-09-08 40.54 40.80 40.54 40.54 0.0M
2022-09-07 39.36 40.09 39.36 40.09 0.0M
2022-09-06 39.13 39.89 39.13 39.89 0.0M
2022-09-05 39.63 39.63 39.28 39.28 0.0M
2022-09-02 39.61 41.15 38.87 38.87 0.0M
2022-09-01 39.88 39.95 39.33 39.33 0.0M
2022-08-31 41.49 41.49 40.96 40.96 0.0M
2022-08-30 40.71 41.85 40.71 41.16 0.0M
2022-08-29 40.05 40.67 40.05 40.67 0.0M
2022-08-26 41.58 41.60 41.40 41.40 0.0M
2022-08-25 41.68 41.88 41.38 41.40 0.0M
2022-08-24 41.51 41.51 41.51 41.51 0.0M
2022-08-23 41.32 41.60 41.32 41.60 0.0M
2022-08-22 43.25 43.25 41.64 41.64 0.0M
2022-08-19 43.31 43.58 43.25 43.25 0.0M
2022-08-18 44.46 44.82 44.46 44.82 0.0M
2022-08-17 46.16 46.16 45.28 45.28 0.0M
2022-08-16 46.05 46.25 45.82 46.25 0.0M
2022-08-15 46.11 46.11 45.81 45.84 0.0M
2022-08-12 45.88 46.21 45.88 46.02 0.0M
2022-08-11 45.62 45.91 45.62 45.85 0.0M
2022-08-10 44.25 45.79 44.25 45.79 0.0M
2022-08-09 45.37 45.57 45.37 45.44 0.0M
2022-08-08 45.38 45.98 45.38 45.85 0.0M
2022-08-05 45.34 45.35 45.10 45.10 0.0M
2022-08-04 44.74 45.34 44.74 45.34 0.0M
2022-08-03 43.93 44.54 43.93 44.54 0.0M
2022-08-02 45.03 45.03 44.20 44.20 0.0M
2022-08-01 45.17 45.43 45.17 45.43 0.0M
2022-07-29 44.11 45.45 44.11 45.16 0.0M
2022-07-28 43.79 43.79 43.61 43.61 0.0M
2022-07-27 42.13 42.78 42.13 42.73 0.0M
2022-07-26 42.89 42.89 41.95 42.09 0.0M
2022-07-25 43.17 43.17 42.92 42.99 0.0M
2022-07-22 43.44 43.44 42.90 42.90 0.0M
2022-07-21 43.04 43.82 43.04 43.68 0.0M
2022-07-20 43.20 43.85 43.20 43.42 0.0M
2022-07-19 41.80 42.30 41.69 42.30 0.0M
2022-07-18 41.82 42.92 41.75 41.75 0.0M
2022-07-15 40.96 41.60 40.96 41.40 0.0M
2022-07-14 41.05 41.16 40.65 40.65 0.0M
2022-07-13 41.42 41.56 41.42 41.56 0.0M
2022-07-12 40.99 41.34 40.99 41.27 0.0M
2022-07-11 42.50 42.50 41.50 41.50 0.0M
2022-07-08 41.82 43.40 41.82 43.40 0.0M
2022-07-07 40.56 41.95 40.56 41.95 0.0M
2022-07-06 39.79 40.07 39.79 40.07 0.0M
2022-07-05 40.82 40.82 39.26 39.26 0.0M
2022-07-04 41.37 41.46 40.89 40.89 0.0M
2022-07-01 40.36 41.35 40.36 40.90 0.0M
2022-06-30 40.96 40.96 40.41 40.41 0.0M
2022-06-29 42.30 42.30 41.68 41.68 0.0M
2022-06-28 42.55 43.02 42.45 43.02 0.0M
2022-06-27 43.31 43.58 42.63 42.63 0.0M
2022-06-24 42.32 42.32 42.01 42.01 0.0M
2022-06-23 43.34 43.34 42.37 42.37 0.0M
2022-06-22 44.26 44.30 43.16 43.57 0.0M
2022-06-21 44.11 45.50 44.11 45.04 0.0M
2022-06-20 45.90 46.11 43.37 43.82 0.0M
2022-06-17 45.42 46.59 45.42 46.06 0.0M
2022-06-16 48.74 48.74 45.64 45.64 0.0M
2022-06-15 48.52 49.32 48.52 49.32 0.0M
2022-06-14 50.63 50.63 48.27 48.27 0.0M
2022-06-13 51.82 51.82 50.22 50.22 0.0M
2022-06-10 54.83 54.83 52.50 52.50 0.0M
2022-06-09 55.12 55.54 55.12 55.54 0.0M
2022-06-08 55.82 55.82 55.51 55.51 0.0M
2022-06-07 54.30 55.33 54.30 55.33 0.0M
2022-06-06 55.35 55.80 55.35 55.80 0.0M
2022-06-03 57.51 57.51 57.03 57.03 0.0M
2022-06-02 54.69 57.50 54.69 57.50 0.0M
2022-06-01 55.19 55.55 54.95 55.25 0.0M
2022-05-31 55.60 55.60 55.25 55.25 0.0M
2022-05-30 55.64 55.64 55.64 55.64 0.0M
2022-05-27 54.15 54.70 54.15 54.70 0.0M
2022-05-26 52.89 54.13 52.89 54.13 0.0M
2022-05-25 52.44 52.44 52.12 52.24 0.0M
2022-05-24 52.64 52.64 52.50 52.60 0.0M
2022-05-23 52.82 52.82 52.72 52.72 0.0M
2022-05-20 52.70 53.30 52.70 53.30 0.0M
2022-05-19 52.90 52.90 52.18 52.36 0.0M
2022-05-18 53.90 53.90 53.75 53.75 0.0M
2022-05-17 53.44 54.30 53.35 53.87 0.0M
2022-05-16 53.26 53.71 53.26 53.27 0.0M
2022-05-13 52.91 52.91 52.69 52.69 0.0M
2022-05-12 51.71 51.71 51.50 51.63 0.0M
2022-05-11 52.16 52.87 52.16 52.87 0.0M
2022-05-10 51.83 53.13 51.83 52.92 0.0M
2022-05-09 53.05 53.05 52.80 52.80 0.0M
2022-05-06 53.86 53.86 53.55 53.66 0.0M
2022-05-05 56.00 56.00 55.57 55.57 0.0M
2022-05-04 55.14 55.14 54.91 54.94 0.0M
2022-05-03 56.17 56.17 55.58 55.58 0.0M
2022-05-02 55.32 55.32 53.96 53.96 0.0M
2022-04-29 56.63 57.58 56.55 56.55 0.0M
2022-04-28 55.31 55.72 55.31 55.72 0.0M
2022-04-27 53.81 55.22 53.81 55.22 0.0M
2022-04-26 54.95 56.40 54.95 56.40 0.0M
2022-04-25 54.90 54.90 53.96 54.79 0.0M
2022-04-22 53.59 55.53 53.59 55.53 0.0M
2022-04-21 53.03 55.44 53.03 55.44 0.0M
2022-04-20 51.30 52.10 51.30 52.10 0.0M
2022-04-19 51.49 51.88 51.49 51.68 0.0M
2022-04-14 52.40 52.40 51.60 51.60 0.0M
2022-04-13 51.80 52.10 51.35 52.10 0.0M
2022-04-12 50.75 52.28 50.75 52.02 0.0M
2022-04-11 50.83 51.74 50.83 51.65 0.0M
2022-04-08 50.34 52.32 50.34 51.42 0.0M
2022-04-07 49.64 50.32 49.64 49.92 0.0M
2022-04-06 51.99 51.99 49.14 49.90 0.0M
2022-04-05 54.55 54.55 52.57 52.57 0.0M
2022-04-04 54.50 54.83 54.50 54.83 0.0M
2022-04-01 54.12 54.20 53.93 54.17 0.0M
2022-03-31 55.47 55.47 54.48 54.48 0.0M
2022-03-30 57.65 57.65 55.82 55.89 0.0M
2022-03-29 55.95 58.27 55.95 58.21 0.0M
2022-03-28 54.87 56.03 54.87 55.76 0.0M
2022-03-25 55.48 55.48 54.65 54.65 0.0M
2022-03-24 56.76 57.13 56.02 56.02 0.0M
2022-03-23 58.27 58.27 56.55 56.55 0.0M
2022-03-22 56.59 58.22 56.59 58.22 0.0M
2022-03-21 57.60 57.60 56.49 56.71 0.0M
2022-03-18 58.07 58.07 57.19 57.19 0.0M
2022-03-17 58.36 59.15 57.67 57.82 0.0M
2022-03-16 55.61 58.56 55.61 58.56 0.0M
2022-03-15 55.09 55.09 54.52 55.01 0.0M
2022-03-14 54.55 56.62 54.55 55.08 0.0M
2022-03-11 53.98 54.80 53.98 54.80 0.0M
2022-03-10 54.69 54.95 54.27 54.27 0.0M
2022-03-09 51.42 55.11 51.42 55.11 0.0M
2022-03-08 47.30 50.96 47.30 50.96 0.0M
2022-03-07 48.70 49.58 46.38 49.58 0.0M
2022-03-04 53.17 53.17 50.32 50.32 0.0M
2022-03-03 53.56 53.56 53.10 53.10 0.0M
2022-03-02 54.38 54.38 53.27 53.60 0.0M
2022-03-01 55.76 56.16 54.24 54.24 0.0M
2022-02-28 56.94 56.94 54.26 55.34 0.0M
2022-02-25 55.33 58.27 55.33 58.27 0.0M
2022-02-24 58.26 58.26 53.98 54.37 0.0M
2022-02-23 60.06 61.44 59.36 59.36 0.0M
2022-02-22 58.85 60.56 58.71 60.56 0.0M
2022-02-21 61.73 62.00 59.94 60.34 0.0M
2022-02-18 61.72 63.00 61.72 62.71 0.0M
2022-02-17 61.84 63.01 61.84 61.99 0.0M
2022-02-16 61.84 61.84 61.53 61.68 0.0M
2022-02-15 60.40 62.24 60.40 62.17 0.0M
2022-02-14 60.91 61.01 59.12 60.05 0.0M
2022-02-11 61.61 62.57 61.59 62.20 0.0M
2022-02-10 61.86 62.58 61.86 62.58 0.0M
2022-02-09 59.85 61.00 59.85 61.00 0.0M
2022-02-08 59.32 59.40 59.19 59.19 0.0M
2022-02-07 59.40 59.66 59.40 59.66 0.0M
2022-02-04 60.77 60.95 59.12 59.32 0.0M
2022-02-03 60.80 61.46 60.71 60.71 0.0M
2022-02-02 61.17 61.33 60.94 60.94 0.0M
2022-02-01 59.88 61.24 59.88 61.06 0.0M
2022-01-31 58.60 59.88 58.48 59.88 0.0M
2022-01-28 57.72 58.10 57.01 57.64 0.0M
2022-01-27 58.29 58.29 58.29 58.29 0.0M
2022-01-26 58.42 59.75 58.42 59.00 0.0M
2022-01-25 58.90 58.90 58.33 58.33 0.0M
2022-01-24 62.50 62.50 57.79 57.79 0.0M
2022-01-21 64.28 64.28 62.79 62.79 0.0M
2022-01-20 65.19 65.68 65.17 65.68 0.0M
2022-01-19 65.18 65.50 65.18 65.50 0.0M
2022-01-18 65.42 65.42 64.57 64.67 0.0M
2022-01-17 66.55 66.55 65.31 65.58 0.0M
2022-01-14 66.16 67.00 66.16 66.37 0.0M
2022-01-13 66.52 66.52 65.98 66.28 0.0M
2022-01-12 65.91 66.92 65.82 66.43 0.0M
2022-01-11 63.68 66.12 63.68 65.96 0.0M
2022-01-10 64.60 65.13 63.00 63.00 0.0M
2022-01-07 64.12 65.30 64.12 65.13 0.0M
2022-01-06 63.38 64.24 63.28 64.24 0.0M
2022-01-05 63.89 64.37 63.89 64.18 0.0M
2022-01-04 62.84 64.00 62.84 63.71 0.0M
2022-01-03 61.40 62.56 61.40 62.56 0.0M