TR4DER - STE GENERALE-A- [GLE.PA] Historical Prices

STE GENERALE-A- - [Ticker: GLE.PA]
Last Trade	47.80	Last Trade Time	2017-11-01 - 21:35:00
Variation	0.00 (0.00%)	Open	48.12
High	48.26	Low	47.67
Volume	2,855,191	Average Volume (3m)	0
Yield		Bid / Ask	34.40 x 3,900 - N/A
Former Close	47.80	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GLE.PA quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	3,826,800	19.53	19.78	18.77	19.00	00:00:00
2011-10-26	4,634,500	19.14	19.78	18.44	18.76	00:00:00
2011-10-27	19,057,900	21.50	23.00	20.10	23.00	00:00:00
2011-10-28	12,255,700	23.05	24.58	22.86	23.39	00:00:00
2011-10-31	9,076,400	22.84	22.89	21.10	21.10	00:00:00
2011-11-01	17,402,100	19.43	19.43	17.12	17.67	00:00:00
2011-11-02	11,170,200	18.48	18.75	17.11	17.60	00:00:00
2011-11-03	14,608,700	16.90	19.06	16.50	18.61	00:00:00
2011-11-04	9,468,200	19.23	19.30	17.44	17.92	00:00:00
2011-11-07	6,934,800	17.53	18.29	17.01	17.50	00:00:00
2011-11-08	9,956,600	18.10	19.24	17.80	18.76	00:00:00
2011-11-09	11,884,600	19.39	19.53	17.53	18.20	00:00:00
2011-11-10	7,896,300	17.45	18.59	17.34	18.10	00:00:00
2011-11-11	5,726,800	18.14	18.85	18.10	18.85	00:00:00
2011-11-14	5,583,000	19.17	19.44	18.17	18.62	00:00:00
2011-11-15	5,802,400	18.35	18.40	17.56	17.66	00:00:00
2011-11-16	3,634,000	17.59	18.19	17.52	17.64	00:00:00
2011-11-17	5,126,100	17.49	17.56	16.89	16.94	00:00:00
2011-11-18	4,972,800	16.80	17.05	16.52	16.67	00:00:00
2011-11-21	6,002,000	16.55	16.59	15.60	16.01	00:00:00
2011-11-22	6,420,000	16.23	16.34	15.46	15.47	00:00:00
2011-11-23	5,375,600	15.20	15.56	15.05	15.05	00:00:00
2011-11-24	4,587,300	15.40	15.89	15.12	15.51	00:00:00
2011-11-25	3,529,700	15.55	15.85	15.03	15.83	00:00:00
2011-11-28	6,549,600	16.28	17.45	16.17	17.35	00:00:00
2011-11-29	5,188,900	17.26	17.58	16.60	17.28	00:00:00
2011-11-30	10,530,300	16.73	18.48	16.57	18.08	00:00:00
2011-12-01	7,309,700	18.20	18.20	17.26	17.50	00:00:00
2011-12-02	9,728,700	17.85	19.20	17.77	18.91	00:00:00
2011-12-05	7,646,400	19.45	20.17	19.30	20.15	00:00:00
2011-12-06	7,941,500	19.25	20.40	19.15	20.27	00:00:00
2011-12-07	8,365,900	20.80	21.20	19.11	20.00	00:00:00
2011-12-08	10,975,000	20.36	20.42	18.47	19.10	00:00:00
2011-12-09	8,297,100	18.42	19.58	18.16	19.56	00:00:00
2011-12-12	5,738,500	19.35	19.48	18.35	18.60	00:00:00
2011-12-13	6,600,500	18.67	18.69	17.37	17.72	00:00:00
2011-12-14	9,103,900	17.43	17.68	16.25	16.31	00:00:00
2011-12-15	6,056,100	16.45	16.98	16.15	16.31	00:00:00
2011-12-16	8,451,700	16.55	16.65	15.94	16.55	00:00:00
2011-12-19	4,735,000	16.31	16.57	16.05	16.45	00:00:00
2011-12-20	5,996,200	16.34	17.32	16.30	17.22	00:00:00
2011-12-21	7,872,600	17.55	17.94	16.58	16.63	00:00:00
2011-12-22	3,795,100	16.80	17.18	16.66	17.18	00:00:00
2011-12-23	2,464,400	17.46	17.47	17.20	17.22	00:00:00
2011-12-27	2,328,100	17.28	17.35	16.85	16.86	00:00:00
2011-12-28	3,118,800	16.73	16.98	16.34	16.34	00:00:00
2011-12-29	3,427,200	16.25	16.69	16.16	16.69	00:00:00
2011-12-30	3,355,100	16.65	17.20	16.36	17.20	00:00:00
2012-01-02	3,411,000	16.83	17.68	16.82	17.68	00:00:00
2012-01-03	5,208,700	17.60	17.62	17.04	17.60	00:00:00
2012-01-04	4,037,200	17.30	17.46	16.89	17.00	00:00:00
2012-01-05	6,669,100	16.77	16.79	16.06	16.08	00:00:00
2012-01-06	7,052,400	16.05	16.30	15.56	15.56	00:00:00
2012-01-09	7,739,100	15.56	15.75	14.88	15.00	00:00:00
2012-01-10	6,078,700	15.02	15.77	15.02	15.74	00:00:00
2012-01-11	5,155,600	15.54	16.04	15.44	15.90	00:00:00
2012-01-12	8,951,400	15.69	17.01	15.68	16.30	00:00:00
2012-01-13	8,286,600	16.50	16.86	15.52	16.34	00:00:00
2012-01-16	4,326,800	15.54	16.55	15.44	16.55	00:00:00
2012-01-17	6,506,900	16.85	17.02	16.66	16.86	00:00:00
2012-01-18	9,911,900	16.80	17.99	16.47	17.76	00:00:00
2012-01-19	18,727,500	17.77	20.59	17.77	20.09	00:00:00
2012-01-20	13,050,200	20.01	21.15	19.44	21.00	00:00:00
2012-01-23	13,638,800	21.20	23.05	21.05	23.00	00:00:00
2012-01-24	11,621,100	22.70	22.70	20.75	21.57	00:00:00
2012-01-25	7,909,000	21.90	21.97	20.25	21.00	00:00:00
2012-01-26	11,072,900	21.50	21.69	20.57	21.01	00:00:00
2012-01-27	7,424,100	20.71	21.17	20.12	21.07	00:00:00
2012-01-30	7,605,900	20.65	20.66	19.56	19.71	00:00:00
2012-01-31	7,152,900	20.30	21.12	19.68	20.36	00:00:00
2012-02-01	7,283,200	20.55	21.59	20.50	21.57	00:00:00
2012-02-02	8,347,900	22.00	22.70	21.41	22.61	00:00:00
2012-02-03	13,227,100	22.60	24.25	21.72	24.25	00:00:00
2012-02-06	8,389,500	23.66	23.84	23.05	23.55	00:00:00
2012-02-07	5,339,900	23.69	24.05	23.16	23.83	00:00:00
2012-02-08	7,493,900	24.19	24.76	23.76	23.84	00:00:00
2012-02-09	11,069,900	24.05	25.25	23.95	25.13	00:00:00
2012-02-10	10,267,900	24.50	24.96	23.25	23.25	00:00:00
2012-02-13	9,919,100	24.76	24.77	22.44	22.74	00:00:00
2012-02-14	9,588,000	22.34	22.75	21.60	21.90	00:00:00
2012-02-15	8,281,900	22.45	22.99	22.08	22.38	00:00:00
2012-02-16	10,928,500	21.95	22.78	21.25	22.56	00:00:00
2012-02-17	10,492,800	23.24	24.02	23.17	24.02	00:00:00
2012-02-20	8,643,600	24.50	24.60	23.51	24.17	00:00:00
2012-02-21	8,141,000	24.33	24.79	23.57	24.30	00:00:00
2012-02-22	7,729,300	24.31	24.45	23.23	23.23	00:00:00
2012-02-23	7,820,500	22.94	23.70	22.70	23.00	00:00:00
2012-02-24	8,416,500	23.33	24.49	23.15	24.43	00:00:00
2012-02-27	7,168,700	24.14	24.30	23.30	23.71	00:00:00
2012-02-28	7,264,100	23.87	24.42	23.42	24.18	00:00:00
2012-02-29	9,296,400	24.36	25.02	24.16	24.25	00:00:00
2012-03-01	9,375,200	24.02	25.23	23.72	25.06	00:00:00
2012-03-02	6,945,300	25.24	25.97	25.09	25.40	00:00:00
2012-03-05	4,824,000	25.09	25.26	24.66	24.94	00:00:00
2012-03-06	10,778,700	24.66	24.69	23.00	23.00	00:00:00
2012-03-07	7,926,400	23.00	23.83	22.85	23.78	00:00:00
2012-03-08	8,550,400	24.10	24.86	24.01	24.67	00:00:00
2012-03-09	6,836,100	24.88	25.17	24.26	24.42	00:00:00
2012-03-12	6,088,800	24.25	24.65	23.81	23.99	00:00:00
2012-03-13	5,914,900	24.07	24.62	24.07	24.58	00:00:00
2012-03-14	8,614,600	25.00	25.38	24.61	24.84	00:00:00
2012-03-15	7,297,200	24.92	25.09	24.31	24.73	00:00:00
2012-03-16	8,901,200	24.71	25.22	24.50	25.22	00:00:00
2012-03-19	4,394,100	25.14	25.22	24.85	25.08	00:00:00
2012-03-20	4,732,100	24.88	24.95	24.36	24.64	00:00:00
2012-03-21	6,255,000	24.80	25.01	23.78	24.19	00:00:00
2012-03-23	6,214,200	23.48	24.03	23.17	23.93	00:00:00
2012-03-26	4,220,900	24.39	24.39	23.45	23.83	00:00:00
2012-03-27	5,153,000	24.01	24.28	23.41	23.55	00:00:00
2012-03-28	7,296,700	23.41	23.72	22.81	22.87	00:00:00
2012-03-29	7,018,000	22.68	23.30	21.83	21.94	00:00:00
2012-03-30	7,558,300	22.12	22.36	21.43	21.97	00:00:00
2012-04-02	7,944,100	22.17	22.17	20.95	21.93	00:00:00
2012-04-03	7,484,300	22.00	22.45	21.08	21.11	00:00:00
2012-04-04	11,845,900	20.83	21.21	20.32	20.38	00:00:00
2012-04-05	7,901,000	20.55	20.75	19.77	20.23	00:00:00
2012-04-10	9,742,700	19.62	20.03	18.93	18.97	00:00:00
2012-04-11	9,678,700	18.91	19.67	18.75	18.97	00:00:00
2012-04-12	10,109,900	19.20	19.30	18.31	18.90	00:00:00
2012-04-13	10,142,400	18.91	19.15	17.76	17.81	00:00:00
2012-04-16	11,068,300	17.72	17.80	16.93	17.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>