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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	11,068,300	17.72	17.80	16.93	17.09	00:00:00
2012-04-17	11,061,000	17.19	18.60	17.06	18.57	00:00:00
2012-04-18	10,568,000	18.64	18.75	17.36	17.64	00:00:00
2012-04-19	14,384,200	17.90	18.03	16.70	16.72	00:00:00
2012-04-20	13,805,600	17.04	17.66	16.68	17.30	00:00:00
2012-04-23	10,918,100	16.97	17.09	16.50	16.62	00:00:00
2012-04-24	8,566,800	16.58	17.32	16.30	17.18	00:00:00
2012-04-25	11,014,300	17.25	18.56	17.25	18.25	00:00:00
2012-04-26	11,937,400	18.35	18.46	17.12	17.62	00:00:00
2012-04-27	9,931,800	17.00	18.40	16.76	18.16	00:00:00
2012-04-30	6,124,600	18.25	18.54	17.75	17.86	00:00:00
2012-05-02	9,682,200	18.42	18.50	17.80	18.03	00:00:00
2012-05-03	15,890,300	18.75	18.89	17.08	17.26	00:00:00
2012-05-04	8,873,700	17.20	18.09	16.81	17.30	00:00:00
2012-05-07	7,513,400	16.60	18.14	16.52	17.99	00:00:00
2012-05-08	7,596,700	17.70	18.01	17.02	17.14	00:00:00
2012-05-09	9,957,000	17.34	17.40	16.26	16.75	00:00:00
2012-05-10	8,154,300	17.08	17.67	16.66	17.50	00:00:00
2012-05-11	7,516,700	17.28	17.42	16.74	17.21	00:00:00
2012-05-14	6,493,700	16.71	16.79	16.40	16.50	00:00:00
2012-05-16	10,386,500	15.60	16.48	15.40	16.05	00:00:00
2012-05-17	7,786,600	16.07	16.18	15.32	15.47	00:00:00
2012-05-18	11,881,400	15.20	16.37	15.10	15.82	00:00:00
2012-05-21	7,855,800	15.74	16.06	15.41	15.90	00:00:00
2012-05-22	7,045,300	16.27	16.74	16.05	16.64	00:00:00
2012-05-23	7,518,000	16.30	16.46	15.85	15.92	00:00:00
2012-05-24	7,653,700	16.20	16.43	15.80	16.28	00:00:00
2012-05-25	5,548,200	16.36	16.75	16.10	16.27	00:00:00
2012-05-28	3,315,000	16.49	16.64	16.04	16.15	00:00:00
2012-05-29	5,605,400	16.27	16.40	15.73	16.08	00:00:00
2012-05-30	9,614,500	15.86	16.67	15.78	15.91	00:00:00
2012-05-31	8,824,500	16.05	16.18	15.77	16.06	00:00:00
2012-06-01	10,348,400	16.18	16.40	15.70	15.97	00:00:00
2012-06-05	8,502,200	16.74	17.34	16.56	17.19	00:00:00
2012-06-06	11,073,700	17.36	17.89	17.07	17.72	00:00:00
2012-06-07	8,744,500	17.85	18.12	17.64	17.73	00:00:00
2012-06-08	8,251,600	17.40	17.66	17.03	17.51	00:00:00
2012-06-11	12,234,800	18.33	18.46	16.85	16.97	00:00:00
2012-06-12	8,162,300	16.82	17.20	16.62	16.81	00:00:00
2012-06-13	6,061,300	16.90	17.19	16.58	16.77	00:00:00
2012-06-14	7,608,900	16.62	17.01	16.33	16.93	00:00:00
2012-06-15	12,938,100	17.10	17.78	17.06	17.78	00:00:00
2012-06-18	12,020,000	18.45	18.65	16.96	17.01	00:00:00
2012-06-19	8,051,700	17.00	17.51	16.50	17.48	00:00:00
2012-06-20	6,804,200	17.64	18.00	17.40	17.98	00:00:00
2012-06-21	7,646,700	17.72	18.39	17.51	17.74	00:00:00
2012-06-22	9,471,500	17.50	18.43	17.40	17.80	00:00:00
2012-06-25	8,239,600	17.68	17.74	16.75	16.75	00:00:00
2012-06-26	6,924,100	16.83	17.16	16.37	16.50	00:00:00
2012-06-27	5,350,600	16.70	17.09	16.53	17.09	00:00:00
2012-06-28	7,933,600	17.23	17.25	16.52	16.74	00:00:00
2012-06-29	14,533,700	17.80	18.43	17.20	18.41	00:00:00
2012-07-02	5,661,300	18.82	19.19	18.27	18.95	00:00:00
2012-07-03	9,058,100	19.06	19.38	18.33	18.67	00:00:00
2012-07-04	5,593,500	18.65	18.90	18.45	18.84	00:00:00
2012-07-05	11,757,800	18.90	19.49	18.42	18.59	00:00:00
2012-07-06	8,222,400	18.48	18.59	17.56	17.58	00:00:00
2012-07-09	6,203,200	17.57	17.76	17.07	17.51	00:00:00
2012-07-10	5,919,400	17.65	18.11	17.36	17.55	00:00:00
2012-07-11	5,108,000	17.40	17.99	17.33	17.58	00:00:00
2012-07-12	6,734,900	17.20	17.72	17.01	17.20	00:00:00
2012-07-13	6,310,800	17.30	17.45	16.81	17.18	00:00:00
2012-07-16	3,700,000	17.11	17.32	16.99	17.19	00:00:00
2012-07-17	5,465,500	17.21	17.80	17.14	17.37	00:00:00
2012-07-18	5,456,900	17.53	17.59	17.16	17.42	00:00:00
2012-07-19	8,710,400	17.43	17.49	16.78	17.14	00:00:00
2012-07-20	7,544,700	17.15	17.29	16.38	16.41	00:00:00
2012-07-23	10,010,800	16.09	16.12	15.33	15.65	00:00:00
2012-07-24	6,172,500	15.80	15.86	15.35	15.40	00:00:00
2012-07-25	5,044,800	15.30	16.00	15.28	15.57	00:00:00
2012-07-26	11,160,300	15.74	17.01	15.53	16.97	00:00:00
2012-07-27	9,379,100	17.12	17.94	16.45	17.93	00:00:00
2012-07-31	7,338,400	18.59	18.89	17.92	17.99	00:00:00
2012-08-01	5,815,900	17.93	18.57	17.75	18.10	00:00:00
2012-08-02	14,083,400	18.20	18.85	16.78	16.80	00:00:00
2012-08-03	11,449,800	17.15	18.58	16.91	18.52	00:00:00
2012-08-06	8,548,400	18.49	19.17	18.24	18.92	00:00:00
2012-08-07	8,944,600	18.91	19.51	18.46	19.40	00:00:00
2012-08-08	8,322,000	19.37	19.70	19.23	19.60	00:00:00
2012-08-09	5,116,300	19.75	19.98	19.53	19.86	00:00:00
2012-08-10	5,845,400	19.66	20.17	19.57	20.07	00:00:00
2012-08-14	3,455,000	20.49	20.54	20.08	20.26	00:00:00
2012-08-15	1,919,000	20.17	20.46	20.08	20.34	00:00:00
2012-08-16	4,205,500	20.45	20.95	20.12	20.95	00:00:00
2012-08-17	6,929,800	21.05	21.75	21.02	21.55	00:00:00
2012-08-20	7,709,500	21.70	21.95	20.47	20.77	00:00:00
2012-08-21	5,920,700	20.90	21.84	20.90	21.57	00:00:00
2012-08-22	4,496,600	21.35	21.72	21.17	21.25	00:00:00
2012-08-23	7,511,100	21.55	21.86	20.50	20.75	00:00:00
2012-08-24	6,451,500	20.70	20.76	19.84	20.57	00:00:00
2012-08-27	4,074,600	20.55	21.22	20.25	20.98	00:00:00
2012-08-28	3,583,300	20.81	21.18	20.75	21.00	00:00:00
2012-08-29	3,345,200	21.07	21.12	20.61	20.85	00:00:00
2012-08-30	4,784,200	20.85	20.89	20.41	20.47	00:00:00
2012-08-31	6,856,000	20.42	21.15	20.30	21.05	00:00:00
2012-09-03	3,660,300	21.00	21.19	20.80	21.02	00:00:00
2012-09-04	3,686,400	21.10	21.28	20.73	20.76	00:00:00
2012-09-05	6,470,300	20.76	21.40	20.41	21.27	00:00:00
2012-09-06	13,815,900	21.45	23.07	21.32	22.92	00:00:00
2012-09-07	15,522,600	23.42	24.80	23.31	24.49	00:00:00
2012-09-10	8,256,600	24.35	25.12	24.11	24.41	00:00:00
2012-09-11	8,664,900	24.21	24.66	23.41	24.66	00:00:00
2012-09-12	10,198,800	24.87	25.68	24.43	24.73	00:00:00
2012-09-13	7,481,800	24.67	24.73	23.73	23.92	00:00:00
2012-09-14	8,880,600	25.02	25.20	24.51	24.75	00:00:00
2012-09-17	5,372,900	24.47	25.17	24.38	25.03	00:00:00
2012-09-18	6,895,000	24.67	24.75	23.94	24.10	00:00:00
2012-09-19	6,616,000	24.22	24.48	23.47	24.10	00:00:00
2012-09-20	6,466,900	23.79	24.03	23.17	23.56	00:00:00
2012-09-21	8,839,600	23.73	24.12	23.26	23.80	00:00:00
2012-09-24	4,053,200	23.55	23.87	23.36	23.41	00:00:00
2012-09-25	4,695,600	23.33	24.02	23.18	23.95	00:00:00
2012-09-26	8,662,600	23.47	23.60	22.31	22.42	00:00:00
2012-09-27	4,596,500	22.72	23.07	22.36	22.79	00:00:00
2012-09-28	6,797,900	23.00	23.25	22.00	22.10	00:00:00
2012-10-01	5,839,500	22.01	22.95	22.01	22.95	00:00:00
2012-10-02	4,661,100	22.60	23.14	22.38	22.58	00:00:00
2012-10-03	5,303,800	22.40	22.76	22.24	22.50	00:00:00
2012-10-04	4,715,800	22.69	23.07	22.40	22.90	00:00:00
2012-10-05	5,902,800	22.94	23.91	22.91	23.75	00:00:00
2012-10-08	4,143,500	23.40	23.45	23.10	23.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>