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
2023-12-29 66.45 66.90 66.45 66.90 0.0M
2023-12-28 66.30 66.38 66.30 66.38 0.0M
2023-12-27 66.44 66.70 66.44 66.70 0.0M
2023-12-22 65.81 66.65 65.81 66.65 0.0M
2023-12-21 65.81 66.14 65.81 66.14 0.0M
2023-12-20 65.76 66.38 65.76 66.38 0.0M
2023-12-19 65.10 65.65 65.03 65.62 0.0M
2023-12-18 66.14 66.14 64.97 65.03 0.0M
2023-12-15 67.21 67.21 66.52 66.64 0.0M
2023-12-14 64.69 66.52 64.69 66.11 0.0M
2023-12-13 63.70 63.70 62.59 62.59 0.0M
2023-12-12 62.90 63.20 62.90 63.03 0.0M
2023-12-11 62.50 62.71 62.47 62.47 0.0M
2023-12-08 61.38 61.86 61.38 61.86 0.0M
2023-12-07 61.06 61.21 61.06 61.21 0.0M
2023-12-06 60.67 61.37 60.67 61.20 0.0M
2023-12-05 59.87 60.53 59.87 60.35 0.0M
2023-12-04 59.85 59.85 59.49 59.49 0.0M
2023-12-01 59.73 60.00 59.73 59.75 0.0M
2023-11-30 59.74 60.00 59.74 59.80 0.0M
2023-11-29 59.50 59.50 59.12 59.43 0.0M
2023-11-28 58.29 58.51 58.29 58.51 0.0M
2023-11-27 58.02 58.02 58.02 58.02 0.0M
2023-11-24 57.64 58.24 57.64 58.24 0.0M
2023-11-23 57.84 57.88 57.73 57.85 0.0M
2023-11-22 58.25 58.25 58.25 58.25 0.0M
2023-11-21 57.90 57.90 57.82 57.82 0.0M
2023-11-20 57.80 57.80 57.80 57.80 0.0M
2023-11-17 57.75 58.38 57.75 58.38 0.0M
2023-11-16 57.52 57.71 57.29 57.33 0.0M
2023-11-15 56.65 57.85 56.65 57.76 0.0M
2023-11-14 54.86 54.86 54.86 54.86 0.0M
2023-11-13 54.43 54.46 54.32 54.46 0.0M
2023-11-10 54.23 54.23 54.23 54.23 0.0M
2023-11-08 52.48 53.15 52.48 53.15 0.0M
2023-11-07 52.94 53.04 52.94 53.04 0.0M
2023-11-06 53.52 53.52 53.34 53.34 0.0M
2023-11-03 53.47 54.27 53.47 54.27 0.0M
2023-11-01 51.39 51.56 51.39 51.56 0.0M
2023-10-31 51.26 51.36 51.26 51.36 0.0M
2023-10-30 51.50 51.64 51.28 51.29 0.0M
2023-10-27 49.60 51.50 49.60 51.43 0.0M
2023-10-26 49.31 49.91 49.31 49.90 0.0M
2023-10-25 49.96 50.06 49.85 49.85 0.0M
2023-10-24 50.24 50.31 50.05 50.05 0.0M
2023-10-23 49.94 50.19 49.94 50.19 0.0M
2023-10-20 49.78 49.78 49.78 49.78 0.0M
2023-10-19 50.44 50.46 50.25 50.25 0.0M
2023-10-17 52.89 53.40 52.89 53.40 0.0M
2023-10-16 53.61 53.72 53.22 53.72 0.0M
2023-10-12 54.51 54.51 54.51 54.51 0.0M
2023-10-11 54.77 55.03 54.77 55.03 0.0M
2023-10-09 53.99 54.11 53.99 54.11 0.0M
2023-10-06 53.90 54.48 53.90 54.48 0.0M
2023-10-05 53.52 53.52 53.52 53.52 0.0M
2023-10-04 53.80 54.11 53.80 54.11 0.0M
2023-10-03 53.86 54.13 53.86 54.13 0.0M
2023-10-02 57.09 57.09 54.57 54.74 0.0M
2023-09-29 57.06 57.38 56.93 57.38 0.0M
2023-09-28 56.89 56.89 56.89 56.89 0.0M
2023-09-27 56.60 56.60 56.24 56.24 0.0M
2023-09-26 56.36 56.36 56.36 56.36 0.0M
2023-09-25 56.06 56.22 55.90 56.22 0.0M
2023-09-22 56.00 56.12 55.74 56.12 0.0M
2023-09-21 57.61 57.61 56.94 56.94 0.0M
2023-09-20 57.52 57.89 57.52 57.89 0.0M
2023-09-19 57.12 57.24 57.12 57.24 0.0M
2023-09-18 57.26 57.26 56.65 56.97 0.0M
2023-09-15 57.23 57.77 57.23 57.28 0.0M
2023-09-14 56.00 56.55 56.00 56.53 0.0M
2023-09-13 56.41 56.41 56.15 56.28 0.0M
2023-09-12 57.01 57.01 57.01 57.01 0.0M
2023-09-11 57.77 57.77 57.39 57.39 0.0M
2023-09-08 56.99 57.37 56.99 57.37 0.0M
2023-09-07 57.32 57.32 57.28 57.28 0.0M
2023-09-06 57.70 57.70 57.70 57.70 0.0M
2023-09-05 57.34 57.61 57.34 57.61 0.0M
2023-09-01 60.20 60.61 60.20 60.30 0.0M
2023-08-31 60.18 60.19 59.97 60.19 0.0M
2023-08-30 59.51 59.63 59.50 59.63 0.0M
2023-08-29 59.35 59.40 59.29 59.40 0.0M
2023-08-28 59.01 59.01 59.01 59.01 0.0M
2023-08-25 58.15 58.15 58.06 58.06 0.0M
2023-08-24 59.33 59.52 59.33 59.52 0.0M
2023-08-23 59.00 59.00 58.65 58.70 0.0M
2023-08-22 59.52 59.52 59.29 59.29 0.0M
2023-08-21 59.31 59.31 59.08 59.08 0.0M
2023-08-18 59.09 59.27 59.08 59.18 0.0M
2023-08-17 60.00 60.00 59.87 59.87 0.0M
2023-08-16 60.40 60.92 60.40 60.92 0.0M
2023-08-15 61.22 61.22 60.49 60.77 0.0M
2023-08-14 60.89 61.20 60.89 61.02 0.0M
2023-08-11 60.84 60.97 60.78 60.97 0.0M
2023-08-10 61.27 61.27 60.60 60.91 0.0M
2023-08-09 60.92 60.92 60.92 60.92 0.0M
2023-08-08 60.97 60.97 60.97 60.97 0.0M
2023-08-07 60.75 61.23 60.75 61.23 0.0M
2023-08-04 60.70 61.32 60.70 61.32 0.0M
2023-08-03 60.58 60.84 60.58 60.84 0.0M
2023-08-02 61.48 61.48 61.28 61.28 0.0M
2023-08-01 61.35 61.48 61.32 61.36 0.0M
2023-07-31 61.18 61.50 61.18 61.50 0.0M
2023-07-28 60.56 61.51 60.56 61.51 0.0M
2023-07-27 60.35 62.00 60.35 61.30 0.0M
2023-07-26 57.90 58.53 57.90 58.53 0.0M
2023-07-25 58.39 59.00 58.39 58.80 0.0M
2023-07-24 58.10 58.65 58.10 58.41 0.0M
2023-07-21 58.17 58.36 58.17 58.36 0.0M
2023-07-20 58.10 58.77 58.10 58.44 0.0M
2023-07-19 58.25 58.25 57.84 57.89 0.0M
2023-07-18 57.64 57.84 57.64 57.84 0.0M
2023-07-17 57.23 57.63 57.23 57.63 0.0M
2023-07-14 57.81 57.81 57.77 57.77 0.0M
2023-07-13 58.03 58.03 57.72 57.72 0.0M
2023-07-12 56.93 57.95 56.93 57.59 0.0M
2023-07-11 55.54 55.54 55.54 55.54 0.0M
2023-07-10 54.31 54.33 54.31 54.33 0.0M
2023-07-07 53.67 53.67 53.67 53.67 0.0M
2023-07-06 53.84 53.84 52.69 53.28 0.0M
2023-07-05 54.89 54.89 54.61 54.61 0.0M
2023-07-04 56.06 56.06 56.06 56.06 0.0M
2023-07-03 56.15 56.15 55.88 55.88 0.0M
2023-06-30 56.00 56.18 55.76 55.76 0.0M
2023-06-29 55.04 55.04 55.04 55.04 0.0M
2023-06-28 55.18 55.18 55.18 55.18 0.0M
2023-06-27 54.13 54.76 53.95 54.76 0.0M
2023-06-26 54.24 54.24 53.99 53.99 0.0M
2023-06-23 53.90 53.90 53.90 53.90 0.0M
2023-06-22 53.86 53.86 53.54 53.54 0.0M
2023-06-21 54.79 54.80 53.90 53.90 0.0M
2023-06-20 54.50 54.50 53.65 54.48 0.0M
2023-06-19 55.50 55.50 55.16 55.40 0.0M
2023-06-16 55.71 56.19 55.58 56.19 0.0M
2023-06-15 56.55 56.55 55.53 56.17 0.0M
2023-06-13 56.47 56.81 56.02 56.65 0.0M
2023-06-12 54.24 54.94 54.24 54.94 0.0M
2023-06-09 56.00 56.05 55.82 55.82 0.0M
2023-06-08 56.37 56.37 56.37 56.37 0.0M
2023-06-07 55.91 56.07 55.91 56.07 0.0M
2023-06-06 54.45 55.09 54.45 55.09 0.0M
2023-06-05 55.15 55.42 54.33 54.41 0.0M
2023-06-02 54.22 54.67 54.22 54.67 0.0M
2023-06-01 52.26 52.59 52.15 52.59 0.0M
2023-05-30 53.25 53.25 53.25 53.25 0.0M
2023-05-29 53.89 53.89 53.62 53.62 0.0M
2023-05-26 53.64 53.64 53.62 53.62 0.0M
2023-05-25 53.44 53.44 53.44 53.44 0.0M
2023-05-24 53.37 53.37 53.23 53.32 0.0M
2023-05-23 55.15 55.15 54.86 54.86 0.0M
2023-05-22 54.97 55.31 54.95 55.31 0.0M
2023-05-19 55.59 55.70 55.40 55.40 0.0M
2023-05-18 54.41 54.41 54.41 54.41 0.0M
2023-05-17 52.88 53.16 52.87 53.16 0.0M
2023-05-16 53.46 53.46 52.94 52.94 0.0M
2023-05-15 53.60 54.09 53.60 54.09 0.0M
2023-05-12 53.20 53.49 53.20 53.49 0.0M
2023-05-11 52.85 53.05 52.85 53.05 0.0M
2023-05-10 52.56 52.88 52.56 52.85 0.0M
2023-05-09 52.02 52.61 52.02 52.61 0.0M
2023-05-08 52.03 52.46 52.03 52.46 0.0M
2023-05-05 51.54 52.10 51.53 52.10 0.0M
2023-05-04 51.01 51.09 50.82 50.82 0.0M
2023-05-03 51.74 51.74 51.45 51.45 0.0M
2023-05-02 52.67 52.67 51.32 51.32 0.0M
2023-04-28 52.28 52.42 51.09 52.42 0.0M
2023-04-27 51.04 51.09 51.04 51.07 0.0M
2023-04-26 49.95 50.45 49.90 50.45 0.0M
2023-04-25 50.48 50.68 50.40 50.68 0.0M
2023-04-24 51.26 51.26 51.05 51.18 0.0M
2023-04-21 50.83 51.30 50.83 51.30 0.0M
2023-04-20 52.09 52.09 51.35 51.35 0.0M
2023-04-19 51.87 51.87 51.87 51.87 0.0M
2023-04-18 51.78 51.79 51.68 51.69 0.0M
2023-04-17 51.77 52.02 51.35 51.36 0.0M
2023-04-14 50.91 51.64 50.91 51.64 0.0M
2023-04-13 51.02 51.09 50.70 50.80 0.0M
2023-04-12 50.65 50.65 50.53 50.61 0.0M
2023-04-11 50.58 50.58 50.45 50.45 0.0M
2023-04-06 49.33 49.33 49.06 49.06 0.0M
2023-04-05 50.90 50.90 49.30 50.15 0.0M
2023-04-04 52.25 52.43 51.67 51.72 0.0M
2023-04-03 52.45 52.45 52.01 52.18 0.0M
2023-03-31 52.38 52.38 52.38 52.38 0.0M
2023-03-30 52.46 52.74 52.14 52.14 0.0M
2023-03-29 51.89 51.89 51.64 51.64 0.0M
2023-03-28 51.18 51.18 50.72 50.88 0.0M
2023-03-27 50.54 50.54 50.28 50.28 0.0M
2023-03-24 49.30 49.40 49.00 49.31 0.0M
2023-03-23 51.92 52.06 51.92 52.06 0.0M
2023-03-22 53.01 53.01 52.68 52.68 0.0M
2023-03-21 52.55 53.22 52.55 52.77 0.0M
2023-03-20 51.48 51.48 51.48 51.48 0.0M
2023-03-17 52.81 52.81 51.13 51.13 0.0M
2023-03-16 51.85 52.30 51.69 52.30 0.0M
2023-03-15 53.42 53.42 51.28 51.28 0.0M
2023-03-14 52.36 53.52 51.99 53.48 0.0M
2023-03-13 53.59 53.59 53.09 53.09 0.0M
2023-03-10 55.17 55.66 55.17 55.66 0.0M
2023-03-09 56.38 56.38 56.38 56.38 0.0M
2023-03-08 57.19 57.19 57.05 57.05 0.0M
2023-03-07 57.20 57.20 57.20 57.20 0.0M
2023-03-06 58.10 58.10 57.75 57.79 0.0M
2023-03-03 57.80 58.24 57.80 58.22 0.0M
2023-03-02 57.08 57.23 57.08 57.23 0.0M
2023-03-01 57.08 57.80 57.00 57.51 0.0M
2023-02-28 55.92 56.31 55.92 56.31 0.0M
2023-02-27 56.23 56.23 55.79 55.79 0.0M
2023-02-24 56.12 56.40 55.22 55.97 0.0M
2023-02-23 53.66 53.74 53.35 53.35 0.0M
2023-02-22 53.50 53.53 53.50 53.53 0.0M
2023-02-21 54.05 54.05 53.11 53.11 0.0M
2023-02-20 54.91 54.98 54.29 54.32 0.0M
2023-02-17 53.00 53.00 53.00 53.00 0.0M
2023-02-16 53.14 53.14 53.09 53.09 0.0M
2023-02-15 52.73 53.61 52.73 53.61 0.0M
2023-02-14 52.87 52.87 52.80 52.80 0.0M
2023-02-13 52.68 52.68 52.68 52.68 0.0M
2023-02-10 52.12 52.47 52.00 52.47 0.0M
2023-02-09 51.70 52.44 51.70 52.44 0.0M
2023-02-08 53.90 53.90 51.69 51.69 0.0M
2023-02-07 54.15 54.15 53.84 53.84 0.0M
2023-02-06 54.88 54.88 54.00 54.52 0.0M
2023-02-03 54.85 55.54 54.85 55.54 0.0M
2023-02-02 54.58 55.38 54.19 55.38 0.0M
2023-02-01 52.70 53.61 52.70 53.35 0.0M
2023-01-31 52.53 52.55 52.49 52.55 0.0M
2023-01-30 54.18 54.18 53.41 53.41 0.0M
2023-01-27 53.46 54.17 53.46 54.17 0.0M
2023-01-26 53.00 53.04 52.66 52.66 0.0M
2023-01-25 52.97 52.97 52.97 52.97 0.0M
2023-01-24 53.04 53.34 53.04 53.34 0.0M
2023-01-23 53.47 53.47 53.47 53.47 0.0M
2023-01-20 53.28 53.39 52.63 52.82 0.0M
2023-01-19 53.06 53.10 53.06 53.10 0.0M
2023-01-18 53.95 54.49 53.95 54.49 0.0M
2023-01-17 54.35 54.35 53.80 53.80 0.0M
2023-01-16 53.44 54.00 53.44 53.95 0.0M
2023-01-13 53.20 53.26 53.20 53.26 0.0M
2023-01-12 52.10 52.97 52.10 52.70 0.0M
2023-01-11 51.70 52.07 51.70 52.07 0.0M
2023-01-10 51.93 51.93 51.75 51.75 0.0M
2023-01-09 53.24 53.47 53.00 53.27 0.0M
2023-01-06 51.61 53.50 51.61 53.50 0.0M
2023-01-05 50.30 51.51 50.30 51.37 0.0M
2023-01-04 49.19 50.20 49.00 50.20 0.0M
2023-01-03 47.51 47.51 47.51 47.51 0.0M
2023-01-02 45.98 46.25 45.98 46.25 0.0M