XETRA - Delayed Quote
EUR
Société Générale Société anonyme (SGE.DE)
65.86
+1.43
(+2.22%)
At close: 5:35:50 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
64.54
66.07
64.54
65.86
65.86
2,346
Nov 6, 2026
63.73
64.97
63.73
64.43
64.43
4,089
Nov 5, 2026
64.91
65.39
63.21
64.54
64.54
4,916
Nov 4, 2026
62.84
64.59
62.84
63.88
63.88
11,815
Nov 3, 2026
60.64
62.74
60.59
61.56
61.56
7,348
Nov 2, 2026
61.34
61.80
60.66
61.54
61.54
8,523
Oct 30, 2026
61.02
61.52
60.54
60.98
60.98
5,628
Oct 29, 2026
62.60
63.56
61.62
62.42
62.42
30,898
Oct 28, 2026
61.94
62.46
61.44
61.91
61.91
6,370
Oct 27, 2026
60.70
61.68
60.27
61.62
61.62
6,496
Oct 26, 2026
60.80
61.45
60.80
60.84
60.84
6,080
Oct 23, 2026
60.18
60.34
58.80
59.63
59.63
15,558
Oct 22, 2026
60.96
61.01
59.66
59.70
59.70
7,502
Oct 21, 2026
62.01
62.61
61.82
62.54
62.54
4,745
Oct 20, 2026
62.32
62.61
60.65
62.05
62.05
15,696
Oct 19, 2026
63.21
63.21
61.85
62.30
62.30
6,058
Oct 16, 2026
65.14
65.30
64.50
64.50
64.50
1,583
Oct 15, 2026
64.16
64.94
63.95
64.61
64.61
9,163
Oct 14, 2026
64.83
65.25
64.06
64.42
64.42
3,997
Oct 13, 2026
65.11
65.35
64.81
64.82
64.82
5,094
Oct 12, 2026
63.90
64.41
63.90
64.13
64.13
3,697
Oct 9, 2026
63.68
63.68
62.89
63.05
63.05
7,962
Oct 8, 2026
62.26
63.06
62.04
62.37
62.37
8,055
Oct 7, 2026
66.11
66.17
63.19
63.95
63.95
9,724
Oct 6, 2026
66.39
68.33
66.39
67.20
67.20
11,600
Oct 5, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
65.43
65.66
64.92
65.42
65.42
10,799
Oct 2, 2026
65.74
66.86
64.91
65.95
65.20
21,472
Oct 1, 2026
68.57
68.72
65.95
66.07
65.32
13,816
Sep 30, 2026
71.19
71.48
69.53
69.58
68.79
9,956
Sep 29, 2026
71.93
72.04
70.46
70.63
69.83
6,541
Sep 28, 2026
72.08
72.17
70.99
71.48
70.67
3,117
Sep 25, 2026
71.63
73.22
71.63
72.30
71.48
2,703
Sep 24, 2026
71.47
71.97
69.70
69.90
69.11
7,790
Sep 23, 2026
73.31
73.65
72.24
72.26
71.44
4,894
Sep 22, 2026
73.68
74.42
72.22
72.22
71.40
4,654
Sep 21, 2026
75.65
75.65
73.56
73.83
72.99
6,579
Sep 18, 2026
73.87
75.00
72.29
72.60
71.77
8,271
Sep 17, 2026
74.04
74.52
73.31
74.19
73.35
2,587
Sep 16, 2026
73.67
74.01
73.29
73.69
72.85
3,135
Sep 15, 2026
72.48
73.11
71.83
72.74
71.91
3,331
Sep 14, 2026
74.51
74.56
72.77
73.47
72.63
4,433
Sep 11, 2026
74.52
74.81
74.24
74.70
73.85
2,010
Sep 10, 2026
74.49
74.80
73.89
73.89
73.05
2,415
Sep 9, 2026
74.19
74.36
73.21
73.52
72.68
4,060
Sep 8, 2026
73.84
74.36
72.85
74.36
73.51
6,740
Sep 7, 2026
74.57
75.12
74.55
75.09
74.24
3,785
Sep 4, 2026
73.62
74.19
73.23
74.19
73.35
4,708
Sep 3, 2026
72.93
74.36
72.93
74.36
73.51
4,335
Sep 2, 2026
72.43
73.00
71.70
72.49
71.67
7,742
Sep 1, 2026
72.75
73.27
71.91
73.27
72.44
3,584
Aug 31, 2026
73.41
73.58
72.64
72.64
71.81
4,589
Aug 28, 2026
71.68
72.71
71.68
72.33
71.51
5,931
Aug 27, 2026
74.74
74.74
70.44
71.02
70.21
14,588
Aug 26, 2026
75.57
75.57
74.31
74.76
73.91
4,662
Aug 25, 2026
75.88
76.41
74.87
75.02
74.17
4,335
Aug 24, 2026
76.04
76.25
75.48
75.62
74.76
4,966
Aug 21, 2026
75.80
76.47
75.52
76.16
75.29
11,050
Aug 20, 2026
77.02
77.42
76.25
76.43
75.56
5,661
Aug 19, 2026
79.91
79.91
77.02
77.02
76.14
5,993
Aug 18, 2026
82.43
82.43
80.03
80.03
79.12
5,619
Aug 17, 2026
82.66
83.02
82.12
82.12
81.19
2,550
Aug 14, 2026
82.57
82.66
82.30
82.35
81.41
3,402
Aug 13, 2026
84.13
84.21
82.77
82.88
81.94
4,203
Aug 12, 2026
83.86
83.97
83.13
83.13
82.18
5,454
Aug 11, 2026
84.12
84.25
83.62
83.67
82.72
1,995
Aug 10, 2026
83.09
84.01
82.99
84.01
83.05
2,996
Aug 7, 2026
84.19
84.43
83.77
83.98
83.02
5,214
Aug 6, 2026
84.38
84.78
84.17
84.23
83.27
4,929
Aug 5, 2026
83.18
83.83
83.00
83.79
82.84
3,158
Aug 4, 2026
83.79
83.89
82.10
83.03
82.09
3,593
Aug 3, 2026
82.89
83.40
82.52
83.14
82.19
5,595
Jul 31, 2026
81.26
82.63
81.00
81.38
80.45
2,830
Jul 30, 2026
78.00
82.11
76.87
81.09
80.17
30,876
Jul 29, 2026
77.72
77.72
76.49
76.76
75.89
3,262
Jul 28, 2026
77.99
78.00
76.51
77.03
76.15
3,806
Jul 27, 2026
78.45
79.00
78.09
78.09
77.20
2,871
Jul 24, 2026
76.25
77.12
76.25
77.12
76.24
2,857
Jul 23, 2026
78.00
78.00
75.17
75.78
74.92
5,897
Jul 22, 2026
77.23
78.15
76.77
78.01
77.12
3,914
Jul 21, 2026
76.02
77.20
75.58
77.20
76.32
3,758
Jul 20, 2026
74.37
75.69
74.37
75.20
74.34
7,361
Jul 17, 2026
74.30
74.54
73.27
74.54
73.69
2,300
Jul 16, 2026
76.53
76.53
75.10
75.69
74.83
2,674
Jul 15, 2026
74.69
76.41
74.60
76.41
75.54
3,127
Jul 14, 2026
73.62
75.44
73.07
75.19
74.33
4,623
Jul 13, 2026
73.80
74.70
73.80
74.57
73.72
1,140
Jul 10, 2026
73.64
74.21
73.43
74.21
73.37
4,641
Jul 9, 2026
72.97
73.53
72.97
73.22
72.39
5,071
Jul 8, 2026
73.86
74.05
71.30
71.30
70.49
10,096
Jul 7, 2026
77.92
78.08
75.55
75.72
74.86
4,650
Jul 6, 2026
78.17
78.26
77.77
77.77
76.89
1,339
Jul 3, 2026
77.42
77.42
76.90
77.34
76.46
1,614
Jul 2, 2026
77.26
78.01
76.72
77.58
76.70
1,599
Jul 1, 2026
76.44
76.86
75.65
76.86
75.99
4,487
Jun 30, 2026
76.99
77.62
76.88
77.38
76.50
920
Jun 29, 2026
76.26
77.11
76.26
76.84
75.97
1,274
Jun 26, 2026
77.40
77.63
76.34
76.80
75.93
1,747
Jun 25, 2026
76.10
76.10
76.10
76.10
75.23
-
Jun 24, 2026
76.81
78.21
76.10
76.10
75.23
2,531
Jun 23, 2026
78.19
78.27
77.00
77.34
76.46
2,088
Jun 22, 2026
77.82
79.08
77.82
78.93
78.03
2,893
Jun 19, 2026
77.70
78.13
77.49
77.70
76.82
1,237
Jun 18, 2026
77.70
78.27
77.10
78.07
77.18
3,526
Jun 17, 2026
77.47
77.98
77.31
77.87
76.98
1,725
Jun 16, 2026
76.60
77.25
76.44
77.13
76.25
1,654
Jun 15, 2026
76.12
76.77
75.14
76.00
75.14
4,906
Jun 12, 2026
71.91
73.57
71.91
72.92
72.09
10,642
Jun 11, 2026
69.23
69.99
68.58
69.14
68.35
2,941
Jun 10, 2026
70.19
70.54
68.73
68.73
67.95
5,622
Jun 9, 2026
70.74
71.70
70.22
70.38
69.58
3,885
Jun 8, 2026
69.43
70.64
69.34
69.79
69.00
1,963
Jun 5, 2026
70.78
71.51
70.24
70.24
69.44
2,839
Jun 4, 2026
70.90
71.42
70.05
71.24
70.43
4,827
Jun 3, 2026
70.35
70.61
69.92
70.19
69.39
1,342
Jun 2, 2026
71.69
71.75
69.67
70.52
69.72
3,493
Jun 1, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
70.46
71.18
69.80
70.53
69.73
3,092
May 29, 2026
71.15
71.96
71.01
71.96
70.15
5,927
May 28, 2026
70.26
70.51
68.98
70.05
68.29
5,628
May 27, 2026
70.96
71.91
70.75
70.93
69.15
4,724
May 26, 2026
71.36
71.48
70.75
70.85
69.07
1,919
May 25, 2026
70.30
72.24
70.10
71.91
70.10
4,717
May 22, 2026
68.57
69.56
68.34
68.81
67.08
8,244
May 21, 2026
68.70
68.80
67.61
68.38
66.66
4,209
May 20, 2026
66.43
69.61
66.43
69.47
67.73
8,126
May 19, 2026
66.88
67.38
66.44
66.48
64.81
3,085
May 18, 2026
66.08
67.08
65.17
66.71
65.03
3,106
May 15, 2026
66.65
66.65
66.00
66.53
64.86
1,374
May 14, 2026
67.71
67.98
67.49
67.49
65.80
1,712
May 13, 2026
67.43
67.43
65.83
66.56
64.89
3,390
May 12, 2026
67.61
67.77
66.21
66.76
65.08
4,209
May 11, 2026
69.00
69.83
69.00
69.37
67.63
1,482
May 8, 2026
69.21
69.32
68.83
69.18
67.44
1,644
May 7, 2026
70.21
71.11
69.56
69.56
67.81
3,814
May 6, 2026
68.44
71.01
68.15
69.71
67.96
5,474
May 5, 2026
65.40
66.44
65.40
66.40
64.73
6,357
May 4, 2026
68.48
68.53
65.41
65.79
64.14
6,402
Apr 30, 2026
68.41
68.60
66.49
68.43
66.71
6,937
Apr 29, 2026
71.22
71.30
70.57
70.97
69.19
3,264
Apr 28, 2026
70.72
71.16
70.05
71.16
69.37
1,767
Apr 27, 2026
69.29
70.00
69.24
70.00
68.24
2,320
Apr 24, 2026
68.97
69.59
68.18
69.18
67.44
2,310
Apr 23, 2026
69.73
70.19
68.62
69.70
67.95
2,920
Apr 22, 2026
71.57
71.57
70.39
70.39
68.62
2,526
Apr 21, 2026
72.40
72.55
71.78
71.78
69.98
686
Apr 20, 2026
73.35
73.35
72.18
72.62
70.80
2,415
Apr 17, 2026
71.72
74.64
71.65
74.64
72.77
3,245
Apr 16, 2026
72.75
72.83
71.74
71.82
70.02
1,767
Apr 15, 2026
72.29
72.52
71.72
72.32
70.50
2,845
Apr 14, 2026
71.76
72.41
71.36
72.41
70.59
3,813
Apr 13, 2026
70.18
70.49
69.65
70.49
68.72
2,023
Apr 10, 2026
71.03
71.93
70.86
71.40
69.61
4,492
Apr 9, 2026
69.92
70.86
69.70
70.86
69.08
2,928
Apr 8, 2026
70.86
72.17
70.18
70.54
68.77
12,679
Apr 7, 2026
64.77
65.93
64.11
64.60
62.98
6,117
Apr 2, 2026
63.70
64.52
62.72
64.28
62.67
2,727
Apr 1, 2026
65.34
66.24
64.84
65.90
64.25
7,780
Mar 31, 2026
62.00
62.26
61.32
61.78
60.23
7,868
Mar 30, 2026
61.50
61.70
60.32
61.50
59.96
6,658
Mar 27, 2026
63.40
63.40
61.76
62.30
60.74
2,032
Mar 26, 2026
64.32
64.38
63.02
63.38
61.79
6,819
Mar 25, 2026
65.34
65.52
64.60
65.16
63.52
10,525
Mar 24, 2026
63.96
64.04
62.78
63.56
61.96
7,775
Mar 23, 2026
60.06
64.88
59.28
63.80
62.20
14,709
Mar 20, 2026
64.46
64.64
60.92
61.08
59.55
5,866
Mar 19, 2026
65.62
65.62
62.52
63.70
62.10
5,646
Mar 18, 2026
67.34
68.62
67.18
67.54
65.84
4,016
Mar 17, 2026
64.88
66.40
64.88
65.58
63.93
1,909
Mar 16, 2026
64.52
65.66
64.00
65.02
63.39
1,717
Mar 13, 2026
64.68
65.02
64.16
64.20
62.59
2,552
Mar 12, 2026
67.20
67.28
64.96
65.64
63.99
3,487
Mar 11, 2026
67.72
68.44
67.70
68.00
66.29
3,161
Mar 10, 2026
68.86
69.16
67.78
68.44
66.72
6,508
Mar 9, 2026
63.92
65.60
63.22
65.60
63.95
7,296
Mar 6, 2026
67.78
68.42
65.48
66.54
64.87
7,946
Mar 5, 2026
69.48
70.70
68.04
68.04
66.33
3,461
Mar 4, 2026
68.10
70.86
67.12
70.42
68.65
9,190
Mar 3, 2026
69.32
69.32
66.74
67.78
66.08
11,091
Mar 2, 2026
70.66
71.72
70.48
71.30
69.51
5,698
Feb 27, 2026
75.48
76.08
73.54
73.92
72.06
6,621
Feb 26, 2026
75.76
75.76
74.76
75.32
73.43
2,904
Feb 25, 2026
75.54
76.22
74.96
76.22
74.31
4,269
Feb 24, 2026
73.26
74.38
72.50
73.98
72.12
3,153
Feb 23, 2026
74.60
75.82
74.20
74.38
72.51
11,079
Feb 20, 2026
73.40
74.20
73.40
73.82
71.97
2,334
Feb 19, 2026
72.54
73.06
72.14
72.38
70.56
1,988
Feb 18, 2026
70.96
72.80
70.96
72.80
70.97
2,451
Feb 17, 2026
69.20
70.46
68.76
70.46
68.69
3,308
Feb 16, 2026
67.92
69.14
67.92
68.64
66.92
1,979
Feb 13, 2026
70.56
71.06
65.96
66.74
65.06
10,398
Feb 12, 2026
73.46
73.70
70.54
70.54
68.77
4,135
Feb 11, 2026
74.36
74.36
71.24
71.84
70.04
16,735
Feb 10, 2026
75.14
75.46
73.44
73.44
71.60
3,784
Feb 9, 2026
72.10
75.42
72.10
74.98
73.10
8,701
Feb 6, 2026
71.94
73.76
70.60
72.64
70.82
11,328
Feb 5, 2026
75.40
76.60
74.26
74.26
72.40
6,313
Feb 4, 2026
76.66
77.12
75.68
75.68
73.78
2,624
Feb 3, 2026
76.78
76.78
75.50
76.56
74.64
3,751
Feb 2, 2026
72.58
75.66
72.58
75.66
73.76
4,154
Jan 30, 2026
72.78
73.80
72.70
73.80
71.95
1,641
Jan 29, 2026
71.64
73.00
71.50
71.76
69.96
1,409
Jan 28, 2026
71.46
71.86
71.08
71.36
69.57
2,317
Jan 27, 2026
72.14
72.64
71.86
72.46
70.64
3,015
Jan 26, 2026
69.98
71.42
69.98
71.42
69.63
4,556
Jan 23, 2026
70.46
70.48
69.28
69.82
68.07
607
Jan 22, 2026
69.84
70.82
69.82
70.74
68.96
4,545
Jan 21, 2026
68.30
68.88
67.42
68.68
66.96
6,497
Jan 20, 2026
69.26
69.26
68.32
69.00
67.27
4,399
Jan 19, 2026
68.26
69.36
67.94
69.26
67.52
5,288
Jan 16, 2026
70.92
71.10
69.84
70.32
68.55
1,798
Jan 15, 2026
71.20
71.52
70.60
70.98
69.20
2,464
Jan 14, 2026
70.40
71.14
70.40
70.74
68.96
6,092
Jan 13, 2026
69.62
70.08
69.18
69.70
67.95
3,278
Jan 12, 2026
68.60
69.98
67.66
69.20
67.46
10,135
Jan 9, 2026
68.94
69.64
68.40
69.62
67.87
4,693
Jan 8, 2026
69.20
70.40
69.20
70.40
68.63
925
Jan 7, 2026
70.12
70.26
69.18
69.18
67.44
4,409
Jan 6, 2026
70.82
70.92
69.12
69.90
68.14
2,659
Jan 5, 2026
70.42
70.72
69.36
70.32
68.55
4,403
Jan 2, 2026
68.50
70.16
68.50
70.10
68.34
8,588
Dec 30, 2025
67.96
69.18
67.96
69.18
67.44
413
Dec 29, 2025
68.16
68.46
67.86
67.94
66.23
3,021
Dec 23, 2025
67.82
68.50
67.18
68.24
66.53
2,711
Dec 22, 2025
67.96
68.20
67.46
67.80
66.10
3,415
Dec 19, 2025
68.20
68.46
68.12
68.14
66.43
7,700
Dec 18, 2025
67.10
67.68
66.28
67.68
65.98
4,349
Dec 17, 2025
65.44
66.92
65.42
66.92
65.24
12,478
Dec 16, 2025
64.42
64.88
64.36
64.36
62.74
2,646
Dec 15, 2025
64.04
64.54
64.00
64.30
62.69
965
Dec 12, 2025
65.22
65.70
63.58
63.58
61.98
8,858
Dec 11, 2025
63.28
64.46
63.28
64.36
62.74
2,280
Dec 10, 2025
62.88
63.60
62.88
63.48
61.89
1,954
Dec 9, 2025
63.10
63.30
62.46
62.90
61.32
2,955
Dec 8, 2025
61.34
62.60
61.18
62.60
61.03
377
Dec 5, 2025
62.90
63.24
61.56
61.56
60.01
7,842
Dec 4, 2025
62.06
62.42
61.66
62.08
60.52
2,714
Dec 3, 2025
60.86
61.26
60.32
60.46
58.94
1,421
Dec 2, 2025
59.94
61.08
59.94
61.08
59.55
915
Dec 1, 2025
60.04
60.20
59.62
59.72
58.22
531
Nov 28, 2025
60.08
60.12
59.92
60.02
58.51
1,907
Nov 27, 2025
59.62
60.06
59.58
59.86
58.36
2,682
Nov 26, 2025
58.74
59.70
58.74
59.54
58.04
4,791
Nov 25, 2025
57.58
58.90
56.80
58.30
56.84
9,820
Nov 24, 2025
57.18
57.82
56.84
56.84
55.41
3,799
Nov 21, 2025
55.92
56.52
55.92
56.52
55.10
1,715
Nov 20, 2025
57.66
58.22
57.46
57.46
56.02
3,829
Nov 19, 2025
56.36
57.32
55.98
56.80
55.37
2,003
Nov 18, 2025
56.62
56.62
55.56
56.48
55.06
4,213
Nov 17, 2025
58.32
58.76
57.86
58.16
56.70
2,197
Nov 14, 2025
58.58
58.58
57.16
57.98
56.52
5,662
Nov 13, 2025
59.30
59.88
59.02
59.16
57.67
9,725
Nov 12, 2025
57.00
58.48
57.00
58.42
56.95
4,166
Nov 11, 2025
56.78
56.88
56.36
56.70
55.28
1,199
Nov 10, 2025
55.82
57.00
55.82
56.90
55.47
6,712
