Saint Gobain

SGOB
🏛️ germany →
92.84
Last Update: 2025-10-01
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 62.20 62.20 61.76 61.92 0.0M
2021-12-29 62.17 62.71 62.13 62.71 0.0M
2021-12-28 61.72 62.03 61.70 61.94 0.0M
2021-12-27 61.50 61.50 61.49 61.49 0.0M
2021-12-23 60.60 61.06 60.60 61.06 0.0M
2021-12-22 59.19 60.00 59.19 60.00 0.0M
2021-12-21 59.15 59.15 59.06 59.06 0.0M
2021-12-20 57.02 57.91 56.40 57.91 0.0M
2021-12-17 58.91 58.91 58.25 58.56 0.0M
2021-12-16 59.56 59.57 59.31 59.31 0.0M
2021-12-15 58.14 58.82 58.14 58.82 0.0M
2021-12-14 58.09 58.09 58.02 58.02 0.0M
2021-12-13 60.10 60.10 58.61 58.61 0.0M
2021-12-10 60.64 60.64 59.82 59.82 0.0M
2021-12-09 60.95 61.24 60.84 61.24 0.0M
2021-12-08 60.80 61.18 60.73 60.81 0.0M
2021-12-07 59.59 60.80 59.59 60.78 0.0M
2021-12-06 58.09 59.00 58.09 58.83 0.0M
2021-12-03 58.49 58.49 57.75 57.80 0.0M
2021-12-02 57.29 58.05 57.22 58.05 0.0M
2021-12-01 57.55 58.67 57.06 58.35 0.0M
2021-11-30 56.16 56.58 55.96 56.21 0.0M
2021-11-29 57.98 58.14 57.20 57.27 0.0M
2021-11-26 57.89 58.87 56.95 56.95 0.0M
2021-11-25 60.35 60.49 60.13 60.49 0.0M
2021-11-24 60.47 60.83 58.98 58.98 0.0M
2021-11-23 59.86 60.51 59.13 60.51 0.0M
2021-11-22 60.95 60.95 60.55 60.55 0.0M
2021-11-19 61.60 61.70 60.79 60.92 0.0M
2021-11-18 61.13 61.72 61.12 61.54 0.0M
2021-11-17 59.89 61.20 59.80 61.13 0.0M
2021-11-16 60.12 60.23 59.72 60.10 0.0M
2021-11-15 60.47 60.47 59.56 60.18 0.0M
2021-11-12 60.62 60.81 60.39 60.81 0.0M
2021-11-11 59.86 60.68 59.86 60.66 0.0M
2021-11-10 59.69 59.83 59.06 59.83 0.0M
2021-11-09 61.20 61.30 60.61 60.64 0.0M
2021-11-08 61.23 61.80 61.15 61.59 0.0M
2021-11-05 61.07 61.31 60.90 61.15 0.0M
2021-11-04 61.00 61.00 60.44 60.88 0.0M
2021-11-03 61.43 61.60 61.30 61.36 0.0M
2021-11-02 60.41 61.21 60.41 61.21 0.0M
2021-11-01 60.21 61.17 60.21 60.96 0.0M
2021-10-29 59.92 60.28 57.94 59.56 0.0M
2021-10-28 61.21 61.21 60.74 60.89 0.0M
2021-10-27 60.10 60.35 59.82 60.35 0.0M
2021-10-26 60.31 60.42 60.10 60.13 0.0M
2021-10-25 60.49 60.49 59.65 59.89 0.0M
2021-10-22 60.07 60.62 60.04 60.35 0.0M
2021-10-21 60.62 60.62 60.12 60.12 0.0M
2021-10-20 60.46 61.35 60.46 61.35 0.0M
2021-10-19 61.04 61.04 60.50 60.93 0.0M
2021-10-18 61.57 61.57 60.37 60.74 0.0M
2021-10-15 61.63 61.70 61.37 61.61 0.0M
2021-10-14 60.28 61.42 60.27 61.42 0.0M
2021-10-13 60.20 60.31 60.15 60.15 0.0M
2021-10-12 59.63 59.63 59.63 59.63 0.0M
2021-10-11 59.91 60.02 59.91 60.02 0.0M
2021-10-08 59.23 59.89 59.21 59.89 0.0M
2021-10-07 58.22 59.34 58.20 58.89 0.0M
2021-10-06 55.42 56.74 54.99 56.47 0.0M
2021-10-05 55.95 57.06 55.95 57.06 0.0M
2021-10-04 56.50 56.60 55.71 56.14 0.0M
2021-10-01 56.81 57.17 56.21 56.50 0.0M
2021-09-30 59.97 59.97 58.30 58.34 0.0M
2021-09-29 59.66 59.66 59.66 59.66 0.0M
2021-09-28 59.79 60.25 59.29 59.38 0.0M
2021-09-27 61.45 61.45 60.56 60.56 0.0M
2021-09-24 60.54 60.87 60.54 60.87 0.0M
2021-09-23 61.31 61.39 60.80 60.80 0.0M
2021-09-22 61.04 61.24 61.03 61.03 0.0M
2021-09-21 59.34 60.68 59.34 60.68 0.0M
2021-09-20 58.90 58.98 58.39 58.76 0.0M
2021-09-17 61.84 61.84 59.80 60.02 0.0M
2021-09-16 61.22 61.43 61.22 61.43 0.0M
2021-09-15 61.44 61.44 61.07 61.07 0.0M
2021-09-14 61.49 61.51 61.25 61.25 0.0M
2021-09-13 61.60 62.02 61.33 61.33 0.0M
2021-09-10 61.54 61.54 61.06 61.17 0.0M
2021-09-09 60.97 61.32 60.97 61.32 0.0M
2021-09-08 60.51 60.51 60.51 60.51 0.0M
2021-09-07 61.02 61.42 61.01 61.19 0.0M
2021-09-06 61.07 61.29 61.05 61.25 0.0M
2021-09-03 61.45 61.45 60.99 60.99 0.0M
2021-09-02 61.17 61.65 61.17 61.63 0.0M
2021-09-01 61.74 61.77 61.14 61.25 0.0M
2021-08-31 62.23 62.60 61.26 61.46 0.0M
2021-08-30 62.27 62.27 61.94 62.07 0.0M
2021-08-27 62.65 62.72 62.54 62.72 0.0M
2021-08-26 62.14 62.72 62.01 62.65 0.0M
2021-08-25 62.53 62.56 62.09 62.37 0.0M
2021-08-24 63.11 63.11 62.06 62.15 0.0M
2021-08-23 62.49 62.79 62.45 62.76 0.0M
2021-08-20 61.59 62.06 61.59 61.99 0.0M
2021-08-19 62.97 63.04 61.99 62.08 0.0M
2021-08-18 63.86 63.87 63.50 63.85 0.0M
2021-08-17 64.13 64.14 63.00 63.00 0.0M
2021-08-16 64.14 64.46 64.13 64.39 0.0M
2021-08-13 64.59 64.82 64.55 64.56 0.0M
2021-08-12 64.10 64.74 64.10 64.56 0.0M
2021-08-11 63.18 64.46 63.18 64.46 0.0M
2021-08-10 64.14 64.27 63.98 64.26 0.0M
2021-08-09 63.73 64.15 63.42 64.07 0.0M
2021-08-06 63.45 64.02 63.35 63.88 0.0M
2021-08-05 63.72 64.12 63.65 63.86 0.0M
2021-08-04 61.95 63.82 61.95 63.77 0.0M
2021-08-03 60.36 61.68 60.36 61.53 0.0M
2021-08-02 60.71 60.78 59.29 60.22 0.0M
2021-07-30 58.90 60.33 57.79 60.24 0.0M
2021-07-29 59.26 59.56 58.34 58.43 0.0M
2021-07-28 58.13 58.75 58.13 58.69 0.0M
2021-07-27 58.93 58.93 58.14 58.14 0.0M
2021-07-26 58.58 59.30 58.50 59.22 0.0M
2021-07-23 58.19 59.07 58.17 58.98 0.0M
2021-07-22 57.96 58.30 57.86 57.87 0.0M
2021-07-21 56.54 57.42 56.46 57.24 0.0M
2021-07-20 55.90 56.50 55.89 56.08 0.0M
2021-07-19 57.01 57.01 54.71 55.39 0.0M
2021-07-16 58.19 58.19 57.21 57.40 0.0M
2021-07-15 58.15 58.35 57.90 58.33 0.0M
2021-07-14 58.30 58.43 58.18 58.21 0.0M
2021-07-13 58.46 58.75 58.30 58.75 0.0M
2021-07-12 57.75 58.20 57.26 58.16 0.0M
2021-07-09 57.15 57.86 57.15 57.74 0.0M
2021-07-08 56.78 56.83 56.43 56.50 0.0M
2021-07-07 56.77 57.40 56.72 57.40 0.0M
2021-07-06 56.42 57.00 56.22 56.30 0.0M
2021-07-05 56.21 56.80 56.00 56.00 0.0M
2021-07-02 56.64 56.69 56.42 56.42 0.0M
2021-07-01 56.17 56.71 56.17 56.54 0.0M
2021-06-30 56.51 56.51 55.56 55.56 0.0M
2021-06-29 55.86 56.59 55.86 56.54 0.0M
2021-06-28 56.00 56.00 55.35 55.35 0.0M
2021-06-25 56.36 56.36 55.98 55.99 0.0M
2021-06-24 56.46 56.46 56.14 56.19 0.0M
2021-06-23 55.92 55.98 55.92 55.93 0.0M
2021-06-22 56.29 56.77 56.24 56.77 0.0M
2021-06-21 55.42 56.32 55.42 56.32 0.0M
2021-06-18 56.49 56.49 55.44 55.44 0.0M
2021-06-17 56.36 56.87 56.35 56.35 0.0M
2021-06-16 57.00 57.00 56.30 56.42 0.0M
2021-06-15 56.65 57.02 56.53 56.63 0.0M
2021-06-14 57.21 57.21 56.57 56.80 0.0M
2021-06-11 56.92 57.20 56.71 56.71 0.0M
2021-06-10 56.88 57.00 56.58 56.58 0.0M
2021-06-09 57.70 57.70 56.90 57.03 0.0M
2021-06-08 57.72 58.44 57.66 57.66 0.0M
2021-06-07 57.50 57.81 57.50 57.52 0.0M
2021-06-04 57.80 58.54 57.68 58.21 0.0M
2021-06-03 57.48 60.00 57.26 60.00 0.0M
2021-06-02 55.25 55.39 55.13 55.39 0.0M
2021-06-01 55.28 56.02 55.28 55.87 0.0M
2021-05-31 55.06 55.17 54.73 54.85 0.0M
2021-05-28 55.03 55.27 54.95 55.14 0.0M
2021-05-27 55.00 55.25 54.61 54.61 0.0M
2021-05-26 55.10 55.13 54.60 55.00 0.0M
2021-05-25 55.12 55.12 54.85 55.08 0.0M
2021-05-21 55.13 55.20 54.61 55.13 0.0M
2021-05-20 53.67 54.47 53.65 54.47 0.0M
2021-05-19 54.16 54.28 52.99 53.43 0.0M
2021-05-18 54.94 55.00 54.56 54.56 0.0M
2021-05-17 55.61 55.61 54.65 54.65 0.0M
2021-05-14 54.91 55.65 54.74 55.58 0.0M
2021-05-13 54.18 54.95 53.71 54.72 0.0M
2021-05-12 54.79 55.64 54.55 55.64 0.0M
2021-05-11 55.66 55.66 54.51 54.87 0.0M
2021-05-10 56.73 56.76 55.83 56.02 0.0M
2021-05-07 56.61 56.61 55.93 56.39 0.0M
2021-05-06 55.23 56.28 54.29 56.19 0.0M
2021-05-05 53.39 55.69 53.39 55.69 0.0M
2021-05-04 52.99 53.64 52.96 53.12 0.0M
2021-05-03 52.38 52.92 52.23 52.82 0.0M
2021-04-30 52.82 52.82 52.36 52.51 0.0M
2021-04-29 52.58 52.58 51.75 51.85 0.0M
2021-04-28 52.68 52.86 52.60 52.73 0.0M
2021-04-27 52.64 52.84 52.52 52.63 0.0M
2021-04-26 52.85 52.85 52.38 52.74 0.0M
2021-04-23 52.65 53.02 52.58 53.02 0.0M
2021-04-22 52.55 52.92 52.51 52.92 0.0M
2021-04-21 52.32 52.32 51.89 52.15 0.0M
2021-04-20 53.03 53.30 52.18 52.39 0.0M
2021-04-19 53.18 53.40 53.01 53.40 0.0M
2021-04-16 52.91 53.28 52.91 53.28 0.0M
2021-04-15 53.08 53.10 52.31 52.54 0.0M
2021-04-14 52.32 52.64 52.32 52.54 0.0M
2021-04-13 52.20 52.89 52.20 52.72 0.0M
2021-04-12 51.94 52.10 51.76 51.88 0.0M
2021-04-09 51.22 51.86 51.22 51.86 0.0M
2021-04-08 51.33 51.33 50.98 51.23 0.0M
2021-04-07 51.52 51.52 51.01 51.10 0.0M
2021-04-06 51.35 51.57 51.05 51.05 0.0M
2021-04-01 50.20 50.85 50.20 50.58 0.0M
2021-03-31 51.26 51.26 50.34 50.34 0.0M
2021-03-30 51.14 51.34 50.70 51.34 0.0M
2021-03-29 50.72 50.72 50.02 50.42 0.0M
2021-03-26 49.76 50.80 49.76 50.80 0.0M
2021-03-25 49.35 49.50 48.81 49.39 0.0M
2021-03-24 48.61 49.33 48.61 49.33 0.0M
2021-03-23 48.43 48.95 48.40 48.48 0.0M
2021-03-22 48.19 48.94 48.14 48.48 0.0M
2021-03-19 48.82 49.35 48.54 48.71 0.0M
2021-03-18 48.74 49.35 48.56 49.26 0.0M
2021-03-17 48.20 48.57 47.84 48.35 0.0M
2021-03-16 48.53 48.90 47.92 48.12 0.0M
2021-03-15 49.70 49.73 48.18 48.38 0.0M
2021-03-12 48.72 49.26 48.68 49.26 0.0M
2021-03-11 49.39 49.57 48.21 48.60 0.0M
2021-03-10 47.66 49.04 47.66 49.04 0.0M
2021-03-09 48.08 48.67 47.38 47.68 0.0M
2021-03-08 46.82 48.49 46.66 48.43 0.0M
2021-03-05 46.00 46.79 45.85 46.34 0.0M
2021-03-04 46.12 46.25 46.02 46.24 0.0M
2021-03-03 44.77 46.41 44.77 46.27 0.0M
2021-03-02 44.13 44.51 44.13 44.51 0.0M
2021-03-01 45.18 45.23 44.36 44.37 0.0M
2021-02-26 44.41 44.72 44.00 44.12 0.0M
2021-02-25 43.27 43.27 42.90 43.09 0.0M
2021-02-24 43.04 43.50 42.97 43.41 0.0M
2021-02-23 42.15 42.81 42.15 42.81 0.0M
2021-02-22 43.00 43.29 42.87 43.06 0.0M
2021-02-19 42.08 43.41 42.08 43.25 0.0M
2021-02-18 42.40 42.42 41.97 42.10 0.0M
2021-02-17 42.31 42.43 42.29 42.29 0.0M
2021-02-16 42.94 43.00 42.56 42.59 0.0M
2021-02-15 42.39 42.93 42.39 42.93 0.0M
2021-02-12 42.08 42.19 42.08 42.19 0.0M
2021-02-11 42.00 42.39 42.00 42.39 0.0M
2021-02-10 42.41 42.50 41.92 41.92 0.0M
2021-02-09 42.81 42.81 42.23 42.39 0.0M
2021-02-08 42.70 43.63 42.70 43.04 0.0M
2021-02-05 43.40 43.40 42.51 42.51 0.0M
2021-02-04 43.36 43.76 43.07 43.10 0.0M
2021-02-03 42.51 42.74 42.26 42.60 0.0M
2021-02-02 41.88 42.45 41.77 42.15 0.0M
2021-02-01 41.33 41.88 41.33 41.67 0.0M
2021-01-29 40.74 41.48 40.69 41.04 0.0M
2021-01-28 40.31 41.71 39.42 41.65 0.0M
2021-01-27 41.52 41.55 40.20 40.80 0.0M
2021-01-26 41.95 42.19 41.84 41.93 0.0M
2021-01-25 43.33 43.64 42.06 42.06 0.0M
2021-01-22 43.00 43.00 42.37 42.61 0.0M
2021-01-21 43.80 43.80 43.09 43.32 0.0M
2021-01-20 43.16 43.51 43.15 43.23 0.0M
2021-01-19 42.81 42.96 42.69 42.69 0.0M
2021-01-18 42.93 42.93 42.46 42.63 0.0M
2021-01-15 42.96 43.37 42.91 43.12 0.0M
2021-01-14 42.81 43.61 42.81 43.51 0.0M
2021-01-13 43.36 43.73 43.36 43.50 0.0M
2021-01-12 43.04 43.16 42.95 43.04 0.0M
2021-01-11 43.57 43.57 42.64 42.91 0.0M
2021-01-08 43.36 43.62 42.86 43.53 0.0M
2021-01-07 43.76 43.85 42.38 42.49 0.0M
2021-01-06 38.93 40.09 38.93 39.99 0.0M
2021-01-05 38.49 38.53 38.05 38.25 0.0M
2021-01-04 38.17 39.00 38.08 38.34 0.0M