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
2023-12-29 66.42 66.81 66.42 66.81 0.0M
2023-12-28 66.54 66.54 66.24 66.24 0.0M
2023-12-27 66.39 66.66 66.39 66.50 0.0M
2023-12-22 65.73 66.62 65.73 66.50 0.0M
2023-12-21 65.92 66.10 65.78 66.10 0.0M
2023-12-20 65.54 66.30 65.54 66.21 0.0M
2023-12-19 64.98 65.60 64.98 65.46 0.0M
2023-12-18 66.08 66.12 64.97 65.13 0.0M
2023-12-15 66.05 67.44 66.05 66.23 0.0M
2023-12-14 62.93 66.74 62.93 65.67 0.0M
2023-12-13 62.80 63.59 62.10 62.78 0.0M
2023-12-12 62.46 63.50 62.46 63.10 0.0M
2023-12-11 61.61 62.90 61.61 62.81 0.0M
2023-12-08 61.00 62.00 61.00 61.99 0.0M
2023-12-07 60.72 61.35 60.72 61.35 0.0M
2023-12-06 60.91 61.40 60.66 61.20 0.0M
2023-12-05 59.31 61.04 59.31 60.94 0.0M
2023-12-04 59.62 59.65 59.60 59.60 0.0M
2023-12-01 59.68 60.06 59.35 59.71 0.0M
2023-11-30 59.00 60.05 59.00 59.90 0.0M
2023-11-29 58.22 59.48 58.22 59.40 0.0M
2023-11-28 57.73 58.65 57.73 58.32 0.0M
2023-11-27 57.87 58.23 57.87 58.15 0.0M
2023-11-24 57.67 58.39 57.63 58.39 0.0M
2023-11-23 58.01 58.01 57.83 57.98 0.0M
2023-11-22 57.80 58.24 57.80 58.24 0.0M
2023-11-21 57.77 57.98 57.67 57.67 0.0M
2023-11-20 58.06 58.35 57.94 57.94 0.0M
2023-11-17 57.20 58.50 57.20 58.50 0.0M
2023-11-16 57.57 57.68 57.29 57.46 0.0M
2023-11-15 56.34 58.00 56.34 58.00 0.0M
2023-11-14 54.34 54.77 54.34 54.77 0.0M
2023-11-13 54.29 54.50 54.29 54.50 0.0M
2023-11-10 53.91 53.91 53.91 53.91 0.0M
2023-11-09 53.13 54.89 53.13 54.36 0.0M
2023-11-08 52.65 52.95 52.65 52.95 0.0M
2023-11-07 53.04 53.04 53.02 53.02 0.0M
2023-11-06 53.89 53.89 53.33 53.33 0.0M
2023-11-03 53.36 54.42 53.36 54.37 0.0M
2023-11-02 51.77 53.71 51.77 53.14 0.0M
2023-11-01 51.55 51.55 51.55 51.55 0.0M
2023-10-31 51.28 51.61 51.28 51.30 0.0M
2023-10-30 51.55 51.90 51.55 51.63 0.0M
2023-10-27 48.82 51.40 48.82 51.40 0.0M
2023-10-26 49.42 49.84 48.40 48.40 0.0M
2023-10-25 49.89 49.89 49.86 49.86 0.0M
2023-10-24 50.08 50.36 50.08 50.23 0.0M
2023-10-23 49.78 49.78 49.78 49.78 0.0M
2023-10-20 49.62 49.80 49.62 49.80 0.0M
2023-10-19 50.71 50.71 50.26 50.37 0.0M
2023-10-18 52.97 52.97 52.09 52.09 0.0M
2023-10-17 53.54 53.54 53.54 53.54 0.0M
2023-10-16 52.99 53.56 52.99 53.56 0.0M
2023-10-13 54.15 54.35 53.83 53.85 0.0M
2023-10-12 55.24 55.39 55.24 55.39 0.0M
2023-10-11 54.59 54.93 54.59 54.93 0.0M
2023-10-10 54.39 55.24 54.39 55.24 0.0M
2023-10-09 54.16 54.29 54.16 54.29 0.0M
2023-10-06 53.52 54.33 53.52 54.33 0.0M
2023-10-05 54.18 54.18 53.63 53.63 0.0M
2023-10-04 53.84 54.64 53.84 54.64 0.0M
2023-10-03 54.27 54.27 54.27 54.27 0.0M
2023-10-02 56.72 57.21 54.50 54.63 0.0M
2023-09-29 56.90 56.90 56.90 56.90 0.0M
2023-09-28 56.12 56.12 56.12 56.12 0.0M
2023-09-27 56.47 56.47 56.19 56.19 0.0M
2023-09-26 55.97 56.41 55.97 56.21 0.0M
2023-09-25 55.88 56.76 55.88 56.00 0.0M
2023-09-22 56.61 56.61 55.91 56.15 0.0M
2023-09-21 57.08 57.08 56.89 56.89 0.0M
2023-09-20 57.30 57.99 57.30 57.99 0.0M
2023-09-19 56.85 57.08 56.80 57.08 0.0M
2023-09-18 57.05 57.38 56.70 56.91 0.0M
2023-09-15 56.77 58.29 56.77 58.29 0.0M
2023-09-14 56.14 56.61 55.83 56.61 0.0M
2023-09-13 56.48 56.57 56.10 56.32 0.0M
2023-09-12 57.32 57.32 57.32 57.32 0.0M
2023-09-11 57.77 57.77 57.34 57.34 0.0M
2023-09-08 57.42 57.42 56.52 57.22 0.0M
2023-09-07 57.42 57.42 57.42 57.42 0.0M
2023-09-06 57.28 57.76 57.28 57.76 0.0M
2023-09-05 58.07 58.07 57.40 57.43 0.0M
2023-09-04 60.27 60.56 58.25 58.25 0.0M
2023-09-01 60.43 60.63 60.08 60.08 0.0M
2023-08-31 59.50 60.01 59.50 59.94 0.0M
2023-08-30 59.17 59.17 59.17 59.17 0.0M
2023-08-29 59.02 59.28 58.70 59.28 0.0M
2023-08-28 58.42 58.80 58.42 58.80 0.0M
2023-08-25 57.78 58.23 57.76 58.23 0.0M
2023-08-24 58.99 59.44 58.00 58.00 0.0M
2023-08-23 59.39 59.39 58.58 58.67 0.0M
2023-08-22 59.05 59.61 59.05 59.35 0.0M
2023-08-21 58.92 59.54 58.58 58.75 0.0M
2023-08-18 59.52 59.56 59.00 59.20 0.0M
2023-08-17 59.88 60.21 59.88 59.93 0.0M
2023-08-16 60.23 61.07 60.23 61.02 0.0M
2023-08-15 61.12 61.14 60.59 60.63 0.0M
2023-08-14 60.60 61.20 60.60 60.84 0.0M
2023-08-11 60.45 61.00 60.45 61.00 0.0M
2023-08-10 61.14 61.48 60.51 61.00 0.0M
2023-08-09 61.36 61.66 60.97 60.97 0.0M
2023-08-08 60.54 61.26 60.54 61.00 0.0M
2023-08-07 60.77 61.19 60.57 60.90 0.0M
2023-08-04 61.00 61.05 60.49 60.49 0.0M
2023-08-03 61.04 61.06 60.60 60.60 0.0M
2023-08-02 60.69 61.44 60.44 61.01 0.0M
2023-08-01 61.21 61.47 61.00 61.00 0.0M
2023-07-31 60.70 61.65 60.70 61.34 0.0M
2023-07-28 60.74 61.19 60.52 61.19 0.0M
2023-07-27 59.49 62.11 59.36 60.35 0.0M
2023-07-26 58.33 58.33 58.17 58.17 0.0M
2023-07-25 58.12 59.00 58.12 59.00 0.0M
2023-07-24 58.02 58.59 58.02 58.33 0.0M
2023-07-21 58.05 58.60 58.05 58.37 0.0M
2023-07-20 57.70 58.83 57.70 58.42 0.0M
2023-07-19 58.08 58.22 57.62 58.13 0.0M
2023-07-18 57.54 58.02 57.40 58.00 0.0M
2023-07-17 57.14 57.57 57.14 57.45 0.0M
2023-07-14 57.44 57.81 57.44 57.51 0.0M
2023-07-13 57.76 58.12 57.68 57.68 0.0M
2023-07-12 56.41 58.00 56.41 57.75 0.0M
2023-07-11 54.21 56.59 54.21 56.59 0.0M
2023-07-10 53.23 54.47 53.23 54.46 0.0M
2023-07-07 53.60 53.60 53.39 53.39 0.0M
2023-07-06 54.30 54.30 52.78 52.78 0.0M
2023-07-05 55.42 55.42 54.45 54.45 0.0M
2023-07-04 55.76 55.88 55.35 55.41 0.0M
2023-07-03 55.60 56.23 55.60 55.84 0.0M
2023-06-30 55.01 56.15 55.01 56.15 0.0M
2023-06-29 54.99 55.06 54.99 55.06 0.0M
2023-06-28 54.61 55.43 54.61 55.36 0.0M
2023-06-27 54.07 54.42 54.07 54.24 0.0M
2023-06-26 54.03 54.03 53.82 53.90 0.0M
2023-06-23 53.33 54.00 53.33 54.00 0.0M
2023-06-22 53.76 53.76 53.20 53.60 0.0M
2023-06-21 54.28 54.65 54.28 54.62 0.0M
2023-06-20 54.95 55.16 53.64 53.64 0.0M
2023-06-19 55.93 55.93 55.00 55.00 0.0M
2023-06-16 55.94 56.12 55.51 56.12 0.0M
2023-06-15 56.39 56.75 56.10 56.10 0.0M
2023-06-14 56.47 56.84 56.47 56.50 0.0M
2023-06-13 55.19 56.59 55.19 56.59 0.0M
2023-06-12 54.00 55.05 54.00 54.93 0.0M
2023-06-09 56.18 56.36 56.06 56.07 0.0M
2023-06-08 55.76 56.77 55.76 56.77 0.0M
2023-06-07 54.98 56.35 54.96 56.05 0.0M
2023-06-06 54.15 55.00 54.15 55.00 0.0M
2023-06-05 54.41 55.27 54.41 55.27 0.0M
2023-06-02 52.72 54.79 52.72 54.79 0.0M
2023-06-01 51.82 52.42 51.82 52.24 0.0M
2023-05-31 52.76 52.76 52.40 52.52 0.0M
2023-05-30 53.59 54.00 53.14 53.14 0.0M
2023-05-29 53.65 53.65 53.65 53.65 0.0M
2023-05-26 53.40 53.66 53.40 53.66 0.0M
2023-05-25 53.27 53.74 53.27 53.74 0.0M
2023-05-24 54.34 54.34 53.14 53.14 0.0M
2023-05-23 55.17 55.32 54.83 54.83 0.0M
2023-05-22 55.30 55.30 54.94 54.94 0.0M
2023-05-19 54.20 55.71 54.20 55.20 0.0M
2023-05-18 53.31 53.31 53.31 53.31 0.0M
2023-05-17 52.71 53.17 52.71 53.17 0.0M
2023-05-16 53.71 54.00 53.61 53.61 0.0M
2023-05-15 53.48 54.04 53.48 53.81 0.0M
2023-05-12 53.13 53.37 52.94 53.37 0.0M
2023-05-11 52.63 52.93 52.63 52.91 0.0M
2023-05-10 52.52 52.76 52.41 52.71 0.0M
2023-05-09 52.37 52.37 51.99 52.14 0.0M
2023-05-08 52.07 52.60 52.07 52.53 0.0M
2023-05-05 50.92 52.00 50.92 52.00 0.0M
2023-05-04 51.20 51.27 50.94 50.99 0.0M
2023-05-03 51.47 51.65 51.45 51.65 0.0M
2023-05-02 52.34 52.34 51.26 51.26 0.0M
2023-04-28 51.42 52.50 51.42 52.50 0.0M
2023-04-27 50.52 52.19 50.52 52.19 0.0M
2023-04-26 50.34 50.34 50.07 50.07 0.0M
2023-04-25 50.89 50.89 50.35 50.38 0.0M
2023-04-24 51.08 51.14 50.95 50.95 0.0M
2023-04-21 51.53 51.53 50.91 50.91 0.0M
2023-04-20 51.63 51.63 51.00 51.30 0.0M
2023-04-19 51.48 51.94 51.48 51.94 0.0M
2023-04-18 51.33 52.20 51.33 51.84 0.0M
2023-04-17 51.49 51.59 51.40 51.49 0.0M
2023-04-14 50.78 51.32 50.78 51.32 0.0M
2023-04-13 50.68 50.68 50.68 50.68 0.0M
2023-04-12 50.27 50.27 50.27 50.27 0.0M
2023-04-11 49.11 50.65 49.11 50.65 0.0M
2023-04-06 49.35 49.35 49.35 49.35 0.0M
2023-04-05 51.41 51.41 51.41 51.41 0.0M
2023-04-04 52.13 52.84 52.05 52.05 0.0M
2023-04-03 52.03 52.07 52.03 52.07 0.0M
2023-03-31 52.04 52.07 52.04 52.07 0.0M
2023-03-30 51.67 52.51 51.67 52.51 0.0M
2023-03-29 50.95 51.74 50.95 51.74 0.0M
2023-03-28 50.42 51.21 50.42 50.66 0.0M
2023-03-27 50.00 50.37 50.00 50.36 0.0M
2023-03-24 51.65 51.65 49.00 49.00 0.0M
2023-03-23 52.32 52.32 51.64 51.64 0.0M
2023-03-22 52.81 52.99 52.81 52.99 0.0M
2023-03-21 51.84 53.64 51.84 52.75 0.0M
2023-03-20 50.46 50.46 50.43 50.43 0.0M
2023-03-17 52.28 52.28 50.95 51.22 0.0M
2023-03-16 51.93 52.26 51.93 52.19 0.0M
2023-03-15 53.47 53.47 51.57 51.57 0.0M
2023-03-14 53.25 53.25 52.08 52.08 0.0M
2023-03-13 55.57 55.57 52.91 53.20 0.0M
2023-03-10 55.26 55.53 55.21 55.39 0.0M
2023-03-09 56.91 56.93 55.38 55.38 0.0M
2023-03-08 56.71 57.05 56.71 56.92 0.0M
2023-03-07 57.56 57.80 57.00 57.00 0.0M
2023-03-06 58.19 58.19 57.69 58.10 0.0M
2023-03-03 57.24 58.11 57.24 58.11 0.0M
2023-03-02 57.24 57.37 56.96 57.30 0.0M
2023-03-01 56.24 57.80 56.24 57.45 0.0M
2023-02-28 55.44 56.48 55.32 55.99 0.0M
2023-02-27 55.92 56.37 55.54 55.54 0.0M
2023-02-24 54.50 56.50 54.50 55.50 0.0M
2023-02-23 53.51 53.84 53.38 53.84 0.0M
2023-02-22 52.70 53.04 52.68 53.04 0.0M
2023-02-21 53.90 53.90 53.27 53.27 0.0M
2023-02-20 54.51 55.00 54.46 54.46 0.0M
2023-02-17 52.61 54.64 52.51 54.64 0.0M
2023-02-16 53.73 53.73 52.84 53.21 0.0M
2023-02-15 52.63 53.41 52.63 53.41 0.0M
2023-02-14 52.76 52.93 52.76 52.93 0.0M
2023-02-13 52.36 52.61 52.36 52.61 0.0M
2023-02-10 52.09 52.09 51.99 52.00 0.0M
2023-02-09 51.48 52.79 51.48 52.79 0.0M
2023-02-08 54.08 54.08 50.49 51.84 0.0M
2023-02-07 54.46 54.46 53.96 54.00 0.0M
2023-02-06 55.07 55.07 53.96 54.30 0.0M
2023-02-03 54.96 55.49 54.61 55.49 0.0M
2023-02-02 53.43 55.15 53.43 55.15 0.0M
2023-02-01 52.41 53.65 52.41 53.65 0.0M
2023-01-31 53.17 53.17 52.24 52.35 0.0M
2023-01-30 53.78 54.08 53.47 53.50 0.0M
2023-01-27 52.56 54.00 52.56 54.00 0.0M
2023-01-26 53.12 53.12 53.12 53.12 0.0M
2023-01-25 53.07 53.07 53.07 53.07 0.0M
2023-01-24 53.36 53.36 53.36 53.36 0.0M
2023-01-23 52.82 53.54 52.82 53.41 0.0M
2023-01-20 53.21 53.30 53.21 53.30 0.0M
2023-01-19 54.10 54.10 53.00 53.00 0.0M
2023-01-18 53.90 54.78 53.90 54.33 0.0M
2023-01-17 53.69 54.85 53.69 53.84 0.0M
2023-01-16 53.23 54.00 53.23 53.81 0.0M
2023-01-13 52.64 53.29 52.64 53.29 0.0M
2023-01-12 52.00 52.66 52.00 52.66 0.0M
2023-01-11 51.67 52.15 51.19 52.15 0.0M
2023-01-10 52.54 52.54 52.00 52.00 0.0M
2023-01-09 52.24 53.36 52.24 53.23 0.0M
2023-01-06 51.59 52.00 51.59 52.00 0.0M
2023-01-05 50.22 51.58 50.22 51.58 0.0M
2023-01-04 48.14 50.32 48.14 50.32 0.0M
2023-01-03 46.52 46.52 46.51 46.51 0.0M
2023-01-02 45.45 46.90 45.45 46.90 0.0M