Societe Generale

SOGN
🏛️ germany →
57.36
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 23.46 23.46 23.46 23.46 0.0M
2022-12-29 23.46 23.61 23.46 23.61 0.0M
2022-12-28 23.63 23.63 23.45 23.45 0.0M
2022-12-27 23.53 23.53 23.53 23.53 0.0M
2022-12-23 23.43 23.62 23.43 23.62 0.0M
2022-12-22 23.57 23.57 23.57 23.57 0.0M
2022-12-21 23.00 23.00 23.00 23.00 0.0M
2022-12-20 22.34 22.77 22.34 22.77 0.0M
2022-12-19 22.44 22.44 22.42 22.42 0.0M
2022-12-16 22.23 22.37 22.23 22.37 0.0M
2022-12-15 22.64 22.64 22.24 22.24 0.0M
2022-12-14 23.07 23.07 22.80 22.80 0.0M
2022-12-13 22.50 22.50 22.50 22.50 0.0M
2022-12-12 22.45 22.45 22.42 22.42 0.0M
2022-12-09 22.41 22.41 22.41 22.41 0.0M
2022-12-08 22.51 22.51 22.51 22.51 0.0M
2022-12-07 22.49 22.49 22.49 22.49 0.0M
2022-12-06 22.70 22.70 22.70 22.70 0.0M
2022-12-05 23.35 23.35 23.27 23.27 0.0M
2022-12-02 23.36 23.36 23.21 23.21 0.0M
2022-12-01 24.16 24.16 24.16 24.16 0.0M
2022-11-30 24.10 24.10 23.91 23.91 0.0M
2022-11-29 23.73 24.10 23.73 24.10 0.0M
2022-11-28 23.91 23.91 23.91 23.91 0.0M
2022-11-25 24.39 24.39 24.29 24.29 0.0M
2022-11-24 24.08 24.36 24.08 24.36 0.0M
2022-11-23 23.89 24.06 23.89 24.06 0.0M
2022-11-22 23.93 23.93 23.93 23.93 0.0M
2022-11-21 23.86 23.86 23.86 23.86 0.0M
2022-11-18 23.85 23.85 23.85 23.85 0.0M
2022-11-17 23.92 23.92 23.71 23.71 0.0M
2022-11-16 24.22 24.22 23.88 23.88 0.0M
2022-11-15 24.31 24.33 24.31 24.33 0.0M
2022-11-14 24.14 24.23 24.03 24.23 0.0M
2022-11-11 23.74 24.04 23.74 24.04 0.0M
2022-11-10 23.29 23.52 23.29 23.52 0.0M
2022-11-09 23.64 23.64 23.45 23.45 0.0M
2022-11-08 23.59 23.87 23.59 23.87 0.0M
2022-11-07 24.01 24.01 23.74 23.74 0.0M
2022-11-04 23.85 25.00 23.85 24.80 0.0M
2022-11-03 23.09 23.09 23.09 23.09 0.0M
2022-11-02 23.52 23.52 23.41 23.41 0.0M
2022-11-01 23.39 23.39 23.39 23.39 0.0M
2022-10-31 22.96 22.96 22.96 22.96 0.0M
2022-10-28 23.00 23.00 23.00 23.00 0.0M
2022-10-27 23.27 23.27 22.97 22.97 0.0M
2022-10-26 23.15 23.16 23.15 23.16 0.0M
2022-10-25 23.03 23.03 23.03 23.03 0.0M
2022-10-24 22.67 22.67 22.67 22.67 0.0M
2022-10-21 22.35 22.35 22.35 22.35 0.0M
2022-10-20 22.39 22.39 22.39 22.39 0.0M
2022-10-19 22.86 22.86 22.86 22.86 0.0M
2022-10-18 22.77 23.03 22.77 23.03 0.0M
2022-10-17 22.20 22.20 22.20 22.20 0.0M
2022-10-14 22.36 22.36 22.36 22.36 0.0M
2022-10-13 21.16 21.79 21.14 21.79 0.0M
2022-10-12 21.33 21.33 21.33 21.33 0.0M
2022-10-11 21.38 21.38 21.38 21.38 0.0M
2022-10-10 21.03 21.03 21.03 21.03 0.0M
2022-10-07 20.97 21.11 20.97 21.11 0.0M
2022-10-06 21.33 21.33 21.13 21.13 0.0M
2022-10-05 21.49 21.49 21.10 21.10 0.0M
2022-10-04 21.06 21.06 21.06 21.06 0.0M
2022-10-03 20.25 20.25 20.25 20.25 0.0M
2022-09-30 20.10 20.49 20.10 20.49 0.0M
2022-09-29 21.00 21.00 20.23 20.23 0.0M
2022-09-28 21.76 21.76 20.88 20.88 0.0M
2022-09-27 22.26 22.26 22.10 22.10 0.0M
2022-09-26 22.31 22.31 22.31 22.31 0.0M
2022-09-23 23.38 23.38 22.62 22.76 0.0M
2022-09-22 22.65 23.69 22.65 23.69 0.0M
2022-09-21 23.30 23.30 23.30 23.30 0.0M
2022-09-20 24.06 24.06 24.06 24.06 0.0M
2022-09-19 23.90 23.90 23.74 23.74 0.0M
2022-09-16 24.34 24.34 24.05 24.05 0.0M
2022-09-15 24.09 24.66 24.09 24.63 0.0M
2022-09-14 23.82 23.82 23.82 23.82 0.0M
2022-09-13 24.27 24.27 24.27 24.27 0.0M
2022-09-12 23.81 24.34 23.81 24.34 0.0M
2022-09-09 23.06 23.99 23.06 23.99 0.0M
2022-09-08 22.63 22.80 22.63 22.80 0.0M
2022-09-07 22.29 22.40 22.29 22.40 0.0M
2022-09-06 22.41 22.41 22.41 22.41 0.0M
2022-09-05 22.31 22.46 22.31 22.46 0.0M
2022-09-02 22.08 23.01 22.08 23.01 0.0M
2022-09-01 22.18 22.18 21.94 21.95 0.0M
2022-08-31 22.14 22.14 22.14 22.14 0.0M
2022-08-30 21.86 21.86 21.86 21.86 0.0M
2022-08-29 21.23 21.43 21.23 21.43 0.0M
2022-08-26 21.79 22.00 21.79 22.00 0.0M
2022-08-25 21.96 21.96 21.78 21.84 0.0M
2022-08-24 21.85 21.97 21.85 21.97 0.0M
2022-08-23 21.60 21.84 21.60 21.84 0.0M
2022-08-22 22.39 22.39 21.65 21.65 0.0M
2022-08-19 23.06 23.06 22.60 22.60 0.0M
2022-08-18 23.22 23.22 23.22 23.22 0.0M
2022-08-17 23.70 23.75 23.70 23.74 0.0M
2022-08-16 23.65 23.83 23.65 23.77 0.0M
2022-08-15 23.72 23.72 23.72 23.72 0.0M
2022-08-12 23.25 23.79 23.25 23.69 0.0M
2022-08-11 23.18 23.48 23.11 23.11 0.0M
2022-08-10 22.63 23.00 22.63 23.00 0.0M
2022-08-09 22.59 22.80 22.59 22.60 0.0M
2022-08-08 22.73 23.00 22.73 23.00 0.0M
2022-08-05 22.67 22.81 22.67 22.77 0.0M
2022-08-04 22.50 22.78 22.50 22.78 0.0M
2022-08-03 21.90 22.41 21.90 22.20 0.0M
2022-08-02 21.44 21.54 21.44 21.54 0.0M
2022-08-01 21.76 21.86 21.76 21.86 0.0M
2022-07-29 21.22 21.67 21.22 21.67 0.0M
2022-07-28 21.12 21.12 21.12 21.12 0.0M
2022-07-27 20.65 20.78 20.56 20.78 0.0M
2022-07-26 20.77 20.77 20.66 20.66 0.0M
2022-07-25 20.91 20.91 20.91 20.91 0.0M
2022-07-22 20.63 20.63 20.39 20.39 0.0M
2022-07-21 20.84 21.15 20.64 20.84 0.0M
2022-07-20 20.83 21.27 20.63 20.63 0.0M
2022-07-19 19.86 21.03 19.86 21.03 0.0M
2022-07-18 19.63 20.28 19.63 20.28 0.0M
2022-07-15 19.25 19.25 19.25 19.25 0.0M
2022-07-14 19.77 20.00 19.50 19.50 0.0M
2022-07-13 20.20 20.20 20.20 20.20 0.0M
2022-07-12 20.21 20.21 19.95 19.95 0.0M
2022-07-11 20.44 20.44 20.27 20.27 0.0M
2022-07-08 20.30 20.50 19.93 20.50 0.0M
2022-07-07 19.85 20.31 19.85 20.31 0.0M
2022-07-06 20.08 20.08 19.16 19.16 0.0M
2022-07-05 20.89 20.89 20.15 20.15 0.0M
2022-07-04 20.92 20.92 20.92 20.92 0.0M
2022-07-01 20.77 21.27 20.50 20.50 0.0M
2022-06-30 22.00 22.00 20.79 21.06 0.0M
2022-06-29 22.73 22.73 22.36 22.36 0.0M
2022-06-28 22.40 23.00 22.40 23.00 0.0M
2022-06-27 22.78 22.81 22.78 22.81 0.0M
2022-06-24 22.33 22.33 22.33 22.33 0.0M
2022-06-23 23.46 23.46 22.96 22.99 0.0M
2022-06-22 23.28 23.60 23.28 23.60 0.0M
2022-06-21 23.53 23.53 23.53 23.53 0.0M
2022-06-20 22.87 23.60 22.73 23.60 0.0M
2022-06-17 22.43 22.50 22.43 22.50 0.0M
2022-06-16 23.04 23.04 22.58 22.58 0.0M
2022-06-15 22.56 23.13 22.56 23.13 0.0M
2022-06-14 22.46 22.46 22.46 22.46 0.0M
2022-06-13 23.01 23.01 22.43 22.43 0.0M
2022-06-10 24.71 24.71 24.71 24.71 0.0M
2022-06-09 24.91 25.24 24.91 25.00 0.0M
2022-06-08 25.21 25.21 25.10 25.10 0.0M
2022-06-07 25.48 25.48 25.19 25.19 0.0M
2022-06-06 25.36 25.72 25.36 25.72 0.0M
2022-06-03 25.13 25.13 25.13 25.13 0.0M
2022-06-02 25.09 25.12 25.07 25.12 0.0M
2022-06-01 25.13 25.53 25.13 25.44 0.0M
2022-05-31 25.17 25.17 25.17 25.17 0.0M
2022-05-30 25.00 25.23 25.00 25.23 0.0M
2022-05-27 24.86 25.08 24.75 25.08 0.0M
2022-05-26 24.71 24.71 24.71 24.71 0.0M
2022-05-25 24.39 24.39 23.96 24.00 0.0M
2022-05-24 25.30 25.47 25.30 25.47 0.0M
2022-05-23 24.66 25.39 24.66 25.38 0.0M
2022-05-20 24.61 24.99 24.61 24.97 0.0M
2022-05-19 23.82 24.70 23.82 24.70 0.0M
2022-05-18 24.17 24.62 23.88 24.62 0.0M
2022-05-17 23.48 23.48 23.48 23.48 0.0M
2022-05-16 23.38 23.38 23.38 23.38 0.0M
2022-05-13 23.11 23.16 23.11 23.16 0.0M
2022-05-12 22.23 22.62 22.23 22.62 0.0M
2022-05-11 22.19 22.69 22.19 22.69 0.0M
2022-05-10 22.16 22.30 22.16 22.30 0.0M
2022-05-09 22.45 22.57 22.12 22.19 0.0M
2022-05-06 22.62 22.79 22.62 22.78 0.0M
2022-05-05 23.77 23.77 22.99 22.99 0.0M
2022-05-04 23.37 23.37 23.13 23.13 0.0M
2022-05-03 22.85 23.45 22.85 23.30 0.0M
2022-05-02 22.80 22.80 22.15 22.39 0.0M
2022-04-29 23.16 23.27 23.16 23.27 0.0M
2022-04-28 23.23 23.42 22.99 22.99 0.0M
2022-04-27 23.22 23.22 22.96 22.96 0.0M
2022-04-26 23.75 23.92 23.39 23.44 0.0M
2022-04-25 23.73 23.73 23.41 23.41 0.0M
2022-04-22 23.79 23.98 23.79 23.89 0.0M
2022-04-21 24.08 24.71 24.08 24.34 0.0M
2022-04-20 23.36 24.14 23.36 24.00 0.0M
2022-04-19 22.69 23.49 22.69 23.41 0.0M
2022-04-14 22.85 22.85 22.75 22.75 0.0M
2022-04-13 22.66 22.81 22.66 22.81 0.0M
2022-04-12 22.68 22.78 22.26 22.53 0.0M
2022-04-11 21.98 23.41 21.94 23.41 0.0M
2022-04-08 21.62 22.16 21.62 21.98 0.0M
2022-04-07 21.77 21.90 21.66 21.66 0.0M
2022-04-06 22.69 22.69 21.86 21.86 0.0M
2022-04-05 24.00 24.00 22.40 22.40 0.0M
2022-04-04 24.82 24.82 23.98 24.01 0.0M
2022-04-01 24.38 24.57 24.38 24.45 0.0M
2022-03-31 25.28 25.28 24.32 24.40 0.0M
2022-03-30 25.96 25.96 25.36 25.36 0.0M
2022-03-29 24.27 26.05 24.27 26.05 0.0M
2022-03-28 23.74 24.44 23.74 24.36 0.0M
2022-03-25 24.18 24.18 23.59 24.00 0.0M
2022-03-24 24.45 24.45 24.00 24.26 0.0M
2022-03-23 24.90 24.90 24.22 24.34 0.0M
2022-03-22 24.36 25.08 24.36 24.82 0.0M
2022-03-21 24.43 25.00 24.43 24.49 0.0M
2022-03-18 24.93 24.93 24.09 24.09 0.0M
2022-03-17 25.27 25.27 25.27 25.27 0.0M
2022-03-16 23.94 24.94 23.75 24.94 0.0M
2022-03-15 22.77 23.17 22.50 23.17 0.0M
2022-03-14 22.69 23.08 22.69 23.02 0.0M
2022-03-11 22.33 22.41 22.33 22.41 0.0M
2022-03-10 24.30 24.30 22.35 22.35 0.0M
2022-03-09 21.58 23.80 21.58 23.80 0.0M
2022-03-08 19.58 22.19 19.58 22.19 0.0M
2022-03-07 20.50 20.50 18.53 19.75 0.0M
2022-03-04 22.73 22.73 21.11 21.14 0.0M
2022-03-03 23.59 23.94 23.10 23.16 0.0M
2022-03-02 23.06 23.71 22.99 23.50 0.0M
2022-03-01 25.90 25.90 23.27 23.27 0.0M
2022-02-28 27.50 27.50 25.00 25.46 0.0M
2022-02-25 27.75 28.48 26.51 28.48 0.0M
2022-02-24 29.41 29.71 27.22 27.62 0.0M
2022-02-23 31.53 31.53 31.01 31.01 0.0M
2022-02-22 30.87 31.50 30.65 31.50 0.0M
2022-02-21 32.14 32.45 31.43 31.43 0.0M
2022-02-18 32.42 32.93 32.37 32.37 0.0M
2022-02-17 33.62 33.62 33.28 33.56 0.0M
2022-02-16 34.36 34.36 33.89 34.03 0.0M
2022-02-15 33.68 34.61 33.68 34.61 0.0M
2022-02-14 35.09 35.09 33.50 33.56 0.0M
2022-02-11 36.20 36.20 35.64 35.76 0.0M
2022-02-10 37.50 37.50 36.68 36.92 0.0M
2022-02-09 34.98 35.51 34.98 35.51 0.0M
2022-02-08 34.37 35.00 34.37 34.89 0.0M
2022-02-07 34.00 34.14 33.95 34.14 0.0M
2022-02-04 34.31 34.31 33.89 33.89 0.0M
2022-02-03 33.55 34.17 33.55 34.17 0.0M
2022-02-02 33.61 33.90 33.47 33.90 0.0M
2022-02-01 32.77 33.44 32.77 33.41 0.0M
2022-01-31 33.22 33.22 32.72 32.72 0.0M
2022-01-28 32.99 33.00 32.41 33.00 0.0M
2022-01-27 32.43 33.70 32.43 33.29 0.0M
2022-01-26 32.24 33.40 32.24 33.40 0.0M
2022-01-25 31.27 32.00 31.27 32.00 0.0M
2022-01-24 32.70 32.70 30.74 30.74 0.0M
2022-01-21 33.23 33.23 32.96 33.11 0.0M
2022-01-20 33.61 33.91 33.61 33.79 0.0M
2022-01-19 33.83 34.19 33.76 33.76 0.0M
2022-01-18 34.24 34.39 34.19 34.19 0.0M
2022-01-17 34.29 34.59 34.29 34.32 0.0M
2022-01-14 34.17 34.37 34.17 34.37 0.0M
2022-01-13 33.56 34.26 33.56 34.26 0.0M
2022-01-12 33.42 33.76 33.42 33.52 0.0M
2022-01-11 33.14 33.14 33.03 33.09 0.0M
2022-01-10 33.32 33.32 33.06 33.06 0.0M
2022-01-07 32.82 33.08 32.75 33.08 0.0M
2022-01-06 31.60 32.95 31.60 32.95 0.0M
2022-01-05 31.89 32.82 31.89 32.20 0.0M
2022-01-04 30.56 32.10 30.56 32.10 0.0M
2022-01-03 30.16 30.60 30.16 30.60 0.0M