Saint Gobain

SGOB
🏛️ germany →
90.60
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 45.92 45.92 45.92 45.92 0.0M
2022-12-29 45.92 46.25 45.90 46.14 0.0M
2022-12-27 46.59 46.59 46.21 46.21 0.0M
2022-12-23 45.90 46.16 45.90 46.16 0.0M
2022-12-22 45.70 46.00 45.70 46.00 0.0M
2022-12-21 46.03 46.03 46.03 46.03 0.0M
2022-12-20 44.91 44.99 44.58 44.58 0.0M
2022-12-19 44.62 44.62 44.62 44.62 0.0M
2022-12-16 45.00 45.50 45.00 45.50 0.0M
2022-12-15 46.69 46.69 45.18 45.50 0.0M
2022-12-14 47.03 47.03 47.01 47.01 0.0M
2022-12-13 46.00 46.00 46.00 46.00 0.0M
2022-12-12 46.20 46.20 46.00 46.12 0.0M
2022-12-09 46.00 46.00 46.00 46.00 0.0M
2022-12-08 45.21 45.21 45.21 45.21 0.0M
2022-12-07 45.65 46.01 45.65 45.87 0.0M
2022-12-06 45.95 46.05 45.95 46.05 0.0M
2022-12-05 46.23 46.23 45.99 46.05 0.0M
2022-12-02 45.60 45.69 45.59 45.69 0.0M
2022-12-01 45.07 45.07 44.35 45.00 0.0M
2022-11-30 44.40 44.60 43.54 43.54 0.0M
2022-11-29 44.25 44.25 44.16 44.16 0.0M
2022-11-28 44.89 44.89 44.24 44.24 0.0M
2022-11-25 45.20 45.38 45.19 45.31 0.0M
2022-11-24 44.94 44.94 44.94 44.94 0.0M
2022-11-23 45.07 45.07 45.07 45.07 0.0M
2022-11-22 44.61 44.61 44.61 44.61 0.0M
2022-11-21 43.89 44.87 43.80 44.15 0.0M
2022-11-18 44.28 44.32 44.28 44.32 0.0M
2022-11-17 43.39 43.39 43.39 43.39 0.0M
2022-11-16 44.23 44.23 44.23 44.23 0.0M
2022-11-15 45.42 45.42 44.97 44.97 0.0M
2022-11-14 45.85 45.85 45.24 45.38 0.0M
2022-11-11 45.15 45.15 45.15 45.15 0.0M
2022-11-10 43.00 44.34 43.00 44.34 0.0M
2022-11-09 42.14 42.40 42.10 42.40 0.0M
2022-11-07 42.07 42.19 42.07 42.19 0.0M
2022-11-04 41.10 41.78 41.10 41.71 0.0M
2022-11-03 40.19 40.31 40.19 40.28 0.0M
2022-11-01 41.65 42.35 41.54 41.54 0.0M
2022-10-31 41.50 41.52 41.42 41.42 0.0M
2022-10-28 40.72 41.19 40.72 41.19 0.0M
2022-10-27 40.88 41.13 40.88 41.06 0.0M
2022-10-26 41.86 42.07 41.76 41.97 0.0M
2022-10-25 41.51 41.51 41.51 41.51 0.0M
2022-10-24 39.50 40.54 39.50 40.54 0.0M
2022-10-21 39.30 39.30 38.59 39.21 0.0M
2022-10-20 39.68 39.68 39.68 39.68 0.0M
2022-10-19 40.41 40.41 39.41 39.41 0.0M
2022-10-18 40.08 41.05 40.08 40.78 0.0M
2022-10-17 38.75 38.75 38.42 38.42 0.0M
2022-10-14 38.62 38.98 38.62 38.88 0.0M
2022-10-13 36.80 36.80 36.80 36.80 0.0M
2022-10-12 38.32 38.32 38.25 38.25 0.0M
2022-10-11 37.85 37.85 37.85 37.85 0.0M
2022-10-06 38.85 38.85 38.74 38.74 0.0M
2022-10-05 39.41 39.41 38.74 38.80 0.0M
2022-10-04 39.67 40.34 39.67 40.34 0.0M
2022-10-03 36.65 38.10 36.65 38.10 0.0M
2022-09-30 36.57 37.10 36.57 37.10 0.0M
2022-09-29 35.38 35.67 35.38 35.60 0.0M
2022-09-28 36.23 36.30 36.01 36.01 0.0M
2022-09-27 37.38 37.51 37.38 37.51 0.0M
2022-09-26 36.84 36.84 36.84 36.84 0.0M
2022-09-23 37.90 37.90 37.02 37.02 0.0M
2022-09-22 38.91 38.91 37.90 37.90 0.0M
2022-09-21 39.11 39.83 39.00 39.83 0.0M
2022-09-20 39.65 39.65 39.65 39.65 0.0M
2022-09-19 40.71 40.71 40.54 40.54 0.0M
2022-09-16 40.25 40.33 40.06 40.31 0.0M
2022-09-15 41.09 41.09 40.66 40.75 0.0M
2022-09-14 41.75 41.75 40.49 40.80 0.0M
2022-09-13 42.72 42.72 41.67 41.74 0.0M
2022-09-12 41.95 42.72 41.95 42.58 0.0M
2022-09-09 41.34 41.78 41.34 41.51 0.0M
2022-09-08 40.83 40.85 40.77 40.82 0.0M
2022-09-07 39.84 40.62 39.84 40.62 0.0M
2022-09-06 39.97 40.13 39.83 40.13 0.0M
2022-09-05 39.39 39.47 39.29 39.34 0.0M
2022-09-02 41.08 41.08 41.08 41.08 0.0M
2022-09-01 39.93 39.98 39.24 39.41 0.0M
2022-08-31 40.81 40.81 40.80 40.80 0.0M
2022-08-30 40.61 40.97 40.61 40.97 0.0M
2022-08-29 40.33 40.86 39.76 40.64 0.0M
2022-08-26 40.61 40.61 40.61 40.61 0.0M
2022-08-25 41.76 41.97 41.48 41.63 0.0M
2022-08-24 41.62 41.62 41.62 41.62 0.0M
2022-08-23 41.78 41.78 41.73 41.73 0.0M
2022-08-22 42.74 42.74 41.30 42.04 0.0M
2022-08-19 43.62 43.91 43.27 43.56 0.0M
2022-08-18 44.70 44.70 44.70 44.70 0.0M
2022-08-16 46.00 46.07 46.00 46.07 0.0M
2022-08-15 46.00 46.00 45.76 45.78 0.0M
2022-08-12 45.80 45.80 45.80 45.80 0.0M
2022-08-11 46.38 46.38 45.23 45.23 0.0M
2022-08-10 44.77 45.10 44.77 45.10 0.0M
2022-08-09 45.21 45.21 44.71 44.77 0.0M
2022-08-08 45.11 45.11 45.11 45.11 0.0M
2022-08-05 45.76 45.76 44.71 44.71 0.0M
2022-08-04 45.24 45.32 45.04 45.04 0.0M
2022-08-03 43.91 44.70 43.91 44.70 0.0M
2022-08-02 44.29 44.29 44.14 44.14 0.0M
2022-08-01 45.35 45.35 44.87 44.87 0.0M
2022-07-29 44.74 45.60 44.74 45.30 0.0M
2022-07-28 43.56 44.05 43.56 43.92 0.0M
2022-07-27 42.78 42.90 42.78 42.80 0.0M
2022-07-26 42.57 42.57 42.11 42.11 0.0M
2022-07-25 43.13 43.13 42.87 43.01 0.0M
2022-07-22 42.92 43.33 42.92 43.33 0.0M
2022-07-21 43.61 43.77 43.61 43.77 0.0M
2022-07-20 43.62 43.75 43.35 43.43 0.0M
2022-07-19 41.84 43.48 41.84 43.33 0.0M
2022-07-18 42.25 43.05 41.50 41.50 0.0M
2022-07-15 40.91 41.72 40.91 41.67 0.0M
2022-07-14 40.68 40.73 40.68 40.73 0.0M
2022-07-13 41.53 41.53 40.75 41.18 0.0M
2022-07-12 41.27 41.83 41.27 41.72 0.0M
2022-07-11 41.63 42.14 41.49 41.55 0.0M
2022-07-08 41.76 43.31 41.76 43.31 0.0M
2022-07-07 41.20 41.94 41.20 41.77 0.0M
2022-07-06 40.06 40.21 40.00 40.21 0.0M
2022-07-05 40.82 40.82 39.41 39.53 0.0M
2022-07-04 40.86 40.86 40.60 40.60 0.0M
2022-07-01 40.42 41.02 40.42 40.98 0.0M
2022-06-30 40.30 40.93 40.00 40.88 0.0M
2022-06-29 42.37 42.38 41.35 41.55 0.0M
2022-06-28 42.66 42.83 42.52 42.70 0.0M
2022-06-27 43.25 43.25 42.68 42.80 0.0M
2022-06-24 43.04 43.25 43.04 43.24 0.0M
2022-06-23 42.87 42.87 41.94 41.94 0.0M
2022-06-22 43.25 43.72 43.19 43.72 0.0M
2022-06-21 44.68 45.44 44.68 45.09 0.0M
2022-06-20 44.30 44.30 43.20 43.99 0.0M
2022-06-17 46.42 46.89 45.50 45.77 0.0M
2022-06-16 47.69 47.69 45.50 45.50 0.0M
2022-06-15 49.40 49.79 48.75 48.78 0.0M
2022-06-14 49.71 49.71 48.20 48.20 0.0M
2022-06-13 52.06 52.06 49.99 50.09 0.0M
2022-06-10 54.44 54.44 52.65 52.65 0.0M
2022-06-09 55.27 55.86 55.10 55.45 0.0M
2022-06-08 55.46 55.68 55.46 55.68 0.0M
2022-06-07 55.24 55.71 55.06 55.71 0.0M
2022-06-06 55.57 55.65 54.74 54.74 0.0M
2022-06-03 57.55 57.55 56.82 56.82 0.0M
2022-06-02 55.70 57.31 55.70 57.31 0.0M
2022-06-01 55.55 55.55 54.67 54.67 0.0M
2022-05-31 55.38 55.55 55.12 55.12 0.0M
2022-05-30 55.24 55.98 55.23 55.90 0.0M
2022-05-27 54.16 55.64 54.16 55.19 0.0M
2022-05-26 52.99 54.30 52.99 54.30 0.0M
2022-05-25 53.15 53.15 53.15 53.15 0.0M
2022-05-24 52.69 52.81 52.18 52.18 0.0M
2022-05-23 53.13 53.13 53.13 53.13 0.0M
2022-05-20 53.32 53.70 51.93 51.93 0.0M
2022-05-19 52.73 52.73 51.91 52.38 0.0M
2022-05-18 53.79 53.95 53.49 53.68 0.0M
2022-05-17 53.89 54.40 53.85 53.97 0.0M
2022-05-16 53.70 53.70 53.02 53.11 0.0M
2022-05-13 53.28 53.81 53.28 53.65 0.0M
2022-05-12 51.69 52.52 51.09 52.45 0.0M
2022-05-11 52.93 52.93 52.56 52.90 0.0M
2022-05-10 52.64 53.48 51.92 51.92 0.0M
2022-05-09 52.88 52.88 51.81 51.81 0.0M
2022-05-06 53.77 53.88 53.05 53.53 0.0M
2022-05-05 56.34 56.44 54.10 54.10 0.0M
2022-05-04 55.70 55.70 54.81 54.81 0.0M
2022-05-03 55.84 55.84 55.09 55.32 0.0M
2022-05-02 56.00 56.00 54.29 55.77 0.0M
2022-04-29 57.39 57.58 56.15 56.34 0.0M
2022-04-28 55.81 55.81 54.55 55.56 0.0M
2022-04-27 53.90 55.11 53.50 54.93 0.0M
2022-04-26 56.31 56.70 54.09 54.09 0.0M
2022-04-25 54.04 54.59 54.04 54.52 0.0M
2022-04-22 54.25 55.97 54.25 55.93 0.0M
2022-04-21 53.48 55.47 53.48 54.95 0.0M
2022-04-20 51.98 53.14 51.98 52.96 0.0M
2022-04-19 51.72 52.10 51.34 51.53 0.0M
2022-04-14 51.72 51.96 51.72 51.91 0.0M
2022-04-13 51.40 52.29 51.40 52.29 0.0M
2022-04-12 50.60 52.21 50.60 52.10 0.0M
2022-04-11 51.81 52.00 51.53 51.53 0.0M
2022-04-08 51.43 52.27 50.99 51.35 0.0M
2022-04-07 49.98 50.85 49.67 49.95 0.0M
2022-04-06 52.03 52.32 48.92 49.94 0.0M
2022-04-05 54.25 54.30 52.18 52.29 0.0M
2022-04-04 53.78 54.62 53.60 54.62 0.0M
2022-04-01 53.93 54.31 53.93 54.02 0.0M
2022-03-31 56.25 56.25 54.29 54.29 0.0M
2022-03-30 56.22 56.22 55.35 55.51 0.0M
2022-03-29 56.40 58.44 56.40 57.92 0.0M
2022-03-28 55.80 55.94 55.68 55.68 0.0M
2022-03-25 55.83 55.83 54.87 54.87 0.0M
2022-03-24 57.03 57.03 55.46 55.46 0.0M
2022-03-23 58.04 58.11 56.72 56.72 0.0M
2022-03-22 57.27 58.00 57.27 57.87 0.0M
2022-03-21 57.62 57.70 56.89 56.89 0.0M
2022-03-18 57.96 57.96 57.00 57.89 0.0M
2022-03-17 58.82 58.82 57.62 58.34 0.0M
2022-03-16 57.01 59.10 57.00 58.23 0.0M
2022-03-15 55.53 55.53 54.61 55.32 0.0M
2022-03-14 56.34 56.93 55.73 55.73 0.0M
2022-03-11 54.62 56.70 54.27 54.73 0.0M
2022-03-10 54.82 55.22 53.81 54.42 0.0M
2022-03-09 52.31 55.27 51.96 53.81 0.0M
2022-03-08 48.10 51.28 48.10 50.49 0.0M
2022-03-07 47.35 49.67 45.79 48.68 0.0M
2022-03-04 51.84 52.33 50.09 50.35 0.0M
2022-03-03 54.47 54.85 53.16 53.16 0.0M
2022-03-02 53.80 54.79 53.57 53.57 0.0M
2022-03-01 55.65 55.82 54.25 54.62 0.0M
2022-02-28 55.57 55.87 54.29 54.29 0.0M
2022-02-25 56.98 58.25 56.05 57.93 0.0M
2022-02-24 56.15 57.09 54.20 54.45 0.0M
2022-02-23 60.73 61.56 59.67 59.67 0.0M
2022-02-22 58.77 60.80 58.77 60.20 0.0M
2022-02-21 62.44 62.44 60.43 60.66 0.0M
2022-02-18 62.37 62.69 61.50 61.84 0.0M
2022-02-17 63.00 63.00 61.64 61.76 0.0M
2022-02-16 62.20 62.20 62.19 62.19 0.0M
2022-02-15 60.17 62.18 60.17 61.86 0.0M
2022-02-14 60.10 60.66 59.48 60.66 0.0M
2022-02-11 62.11 62.41 61.90 62.30 0.0M
2022-02-10 62.20 62.67 62.16 62.61 0.0M
2022-02-09 62.58 62.58 61.90 61.90 0.0M
2022-02-08 59.83 59.83 59.30 59.55 0.0M
2022-02-07 59.84 59.84 58.96 59.46 0.0M
2022-02-04 60.12 60.12 58.95 59.18 0.0M
2022-02-03 61.14 61.39 60.70 60.81 0.0M
2022-02-02 61.14 61.14 60.70 60.94 0.0M
2022-02-01 60.43 61.73 60.43 60.88 0.0M
2022-01-31 58.73 59.63 58.53 59.63 0.0M
2022-01-28 57.62 57.62 57.00 57.00 0.0M
2022-01-27 58.07 58.30 57.81 58.23 0.0M
2022-01-26 58.59 59.06 58.52 58.97 0.0M
2022-01-25 58.91 58.92 57.94 57.94 0.0M
2022-01-24 60.82 60.82 57.88 57.88 0.0M
2022-01-20 65.45 65.54 65.45 65.51 0.0M
2022-01-19 64.86 65.38 64.86 65.38 0.0M
2022-01-18 65.22 65.48 64.52 65.48 0.0M
2022-01-17 66.03 66.03 65.39 65.74 0.0M
2022-01-14 66.90 66.90 66.23 66.32 0.0M
2022-01-13 66.21 66.70 66.21 66.70 0.0M
2022-01-12 66.17 66.92 66.07 66.91 0.0M
2022-01-11 64.75 66.06 64.75 65.80 0.0M
2022-01-10 64.60 64.60 63.19 63.60 0.0M
2022-01-07 65.00 65.60 64.59 65.02 0.0M
2022-01-06 64.03 64.25 64.03 64.25 0.0M
2022-01-05 64.12 64.44 64.06 64.06 0.0M
2022-01-04 62.50 64.04 62.50 63.99 0.0M
2022-01-03 61.86 62.72 61.86 62.29 0.0M