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
2015-05-26	5,286,300	43.57	43.78	42.67	43.29	00:00:00
2015-05-27	4,162,700	43.49	44.43	43.02	44.20	00:00:00
2015-05-28	3,577,500	44.02	44.12	42.96	43.55	00:00:00
2015-05-29	5,190,500	43.60	43.68	42.35	42.53	00:00:00
2015-06-01	3,850,100	42.61	42.93	42.08	42.21	00:00:00
2015-06-16	4,919,000	41.57	42.20	41.03	41.93	00:00:00
2015-06-17	3,689,700	42.00	42.41	41.45	41.65	00:00:00
2015-06-18	6,118,900	41.56	42.25	40.91	42.06	00:00:00
2015-06-19	5,564,800	42.22	42.86	42.05	42.41	00:00:00
2015-06-22	8,811,400	43.24	44.03	42.74	43.75	00:00:00
2015-06-23	6,506,700	44.00	44.65	43.95	44.34	00:00:00
2015-06-24	5,392,400	44.48	44.57	43.56	44.03	00:00:00
2015-06-25	6,573,200	43.70	44.66	43.57	44.14	00:00:00
2015-06-26	3,738,200	43.92	44.86	43.45	44.46	00:00:00
2015-06-29	7,848,100	42.07	42.95	41.52	42.09	00:00:00
2015-06-30	6,741,800	41.85	42.96	41.34	41.87	00:00:00
2015-07-01	6,913,300	42.57	43.79	42.21	42.97	00:00:00
2015-07-02	3,362,000	43.17	43.35	42.27	42.32	00:00:00
2015-07-03	3,174,400	42.21	42.47	41.70	41.98	00:00:00
2015-07-07	5,836,600	40.63	40.63	39.14	39.28	00:00:00
2015-07-08	5,296,500	39.29	40.01	39.03	39.50	00:00:00
2015-07-20	3,671,300	45.03	45.77	44.90	45.32	00:00:00
2015-07-27	5,530,000	45.00	45.07	43.75	43.89	00:00:00
2015-07-28	3,128,000	44.08	44.84	43.94	44.48	00:00:00
2015-07-29	2,930,200	44.73	44.89	43.89	44.12	00:00:00
2015-07-30	3,546,000	44.36	44.72	43.97	44.58	00:00:00
2015-07-31	4,529,600	44.81	44.94	44.14	44.80	00:00:00
2015-08-04	4,004,400	44.82	44.85	43.98	44.65	00:00:00
2015-08-05	14,096,000	47.00	48.77	46.91	48.17	00:00:00
2015-08-10	2,715,600	48.10	48.40	47.57	48.33	00:00:00
2015-08-11	2,644,900	48.28	48.37	47.68	47.91	00:00:00
2015-08-12	5,147,300	47.35	47.52	45.94	46.23	00:00:00
2015-08-17	2,992,700	47.00	47.54	46.73	47.30	00:00:00
2015-08-27	4,467,500	43.59	44.17	43.33	43.78	00:00:00
2015-08-28	2,901,800	43.88	43.98	43.18	43.68	00:00:00
2015-08-31	2,195,800	43.21	43.55	42.88	43.46	00:00:00
2015-09-01	4,581,800	42.72	42.87	41.41	41.98	00:00:00
2015-09-02	3,398,600	42.17	42.95	41.64	42.10	00:00:00
2015-09-07	1,939,400	41.94	42.24	41.59	41.81	00:00:00
2015-09-08	4,151,700	42.15	43.24	42.10	42.67	00:00:00
2015-09-09	3,584,200	43.89	44.07	43.20	43.20	00:00:00
2015-09-10	3,294,800	42.82	43.42	42.38	42.72	00:00:00
2015-09-11	2,554,400	42.97	42.98	42.09	42.36	00:00:00
2015-09-14	3,243,700	42.40	42.67	41.48	41.64	00:00:00
2015-09-15	2,758,200	41.67	42.41	41.23	42.03	00:00:00
2015-09-16	3,059,300	42.40	42.65	42.01	42.20	00:00:00
2015-09-21	3,283,500	40.32	41.24	40.25	41.03	00:00:00
2015-09-24	5,908,300	38.74	39.61	38.17	38.65	00:00:00
2015-09-25	4,521,800	39.34	40.08	39.26	39.71	00:00:00
2015-10-13	3,088,300	41.31	41.39	40.37	41.04	00:00:00
2015-10-14	2,572,600	40.73	41.37	40.53	40.86	00:00:00
2015-10-15	2,462,500	41.19	41.47	41.12	41.26	00:00:00
2015-10-16	3,372,600	41.64	42.16	41.42	42.06	00:00:00
2015-10-20	2,185,900	41.85	42.01	41.08	41.44	00:00:00
2015-10-21	2,134,400	41.54	41.75	40.79	41.38	00:00:00
2015-10-26	2,256,700	43.25	43.70	42.98	43.33	00:00:00
2015-10-27	2,148,800	43.19	43.61	43.03	43.05	00:00:00
2015-10-28	2,388,000	43.24	43.83	43.05	43.58	00:00:00
2015-10-29	5,457,100	43.90	43.92	41.63	41.99	00:00:00
2015-10-30	3,144,200	42.03	42.56	41.90	42.31	00:00:00
2015-11-02	2,489,600	41.94	43.07	41.93	42.73	00:00:00
2015-11-03	2,703,900	42.80	42.92	42.07	42.51	00:00:00
2015-11-04	3,342,100	42.60	43.07	42.41	42.46	00:00:00
2015-11-09	2,426,500	45.50	45.90	44.89	44.95	00:00:00
2015-11-16	2,423,800	43.11	43.87	43.10	43.41	00:00:00
2015-11-23	2,121,400	43.97	44.34	43.67	43.99	00:00:00
2015-11-24	3,283,000	43.68	44.06	42.92	43.50	00:00:00
2015-11-25	2,682,200	43.47	43.90	43.06	43.56	00:00:00
2015-12-01	2,840,900	45.48	45.71	45.14	45.31	00:00:00
2015-12-02	2,206,400	45.53	45.74	44.85	45.13	00:00:00
2015-12-03	5,652,300	45.00	45.87	43.56	43.94	00:00:00
2015-12-04	3,771,000	43.75	44.15	43.10	43.71	00:00:00
2015-12-07	2,661,400	43.97	44.29	43.17	43.39	00:00:00
2015-12-08	4,283,100	43.39	43.39	41.76	42.04	00:00:00
2015-12-09	3,601,500	42.07	42.60	41.27	41.80	00:00:00
2015-12-17	5,092,900	43.17	43.93	42.88	43.19	00:00:00
2015-12-18	7,218,300	42.77	43.50	42.61	42.92	00:00:00
2015-12-21	2,854,600	42.85	43.57	42.60	42.67	00:00:00
2015-12-22	2,009,200	43.00	43.18	42.32	42.59	00:00:00
2015-12-23	2,381,500	43.15	43.54	43.04	43.35	00:00:00
2015-12-29	1,556,900	42.91	43.62	42.91	43.38	00:00:00
2015-12-30	1,792,300	43.27	43.33	42.65	42.79	00:00:00
2015-12-31	0	42.79	42.79	42.79	42.79	00:00:00
2016-01-01	0	42.79	42.79	42.79	42.79	00:00:00
2016-01-04	4,399,400	41.88	41.97	40.95	41.40	00:00:00
2016-01-21	8,581,100	34.09	35.20	33.69	34.25	00:00:00
2016-01-22	6,568,100	35.07	36.20	34.79	35.89	00:00:00
2016-01-25	4,728,700	36.20	36.24	34.66	34.91	00:00:00
2016-01-28	5,679,400	35.14	35.77	33.91	34.19	00:00:00
2016-01-29	4,574,500	34.65	35.18	34.29	35.18	00:00:00
2016-02-02	7,353,600	34.52	34.57	32.17	32.58	00:00:00
2016-02-03	7,007,000	32.40	32.50	30.89	31.60	00:00:00
2016-02-11	14,373,100	30.02	30.16	26.61	27.47	00:00:00
2016-02-12	9,894,500	27.97	28.43	27.06	28.40	00:00:00
2016-02-15	6,398,500	29.49	30.22	29.23	29.53	00:00:00
2016-02-18	6,246,200	31.82	31.83	30.66	30.90	00:00:00
2016-02-19	5,418,600	30.76	31.37	29.96	30.43	00:00:00
2016-02-23	5,495,700	31.36	32.13	30.32	30.37	00:00:00
2016-02-24	6,145,600	30.28	30.57	29.65	29.92	00:00:00
2016-02-25	4,337,600	30.37	31.33	30.34	30.92	00:00:00
2016-02-26	4,632,700	31.31	32.17	31.31	32.02	00:00:00
2016-02-29	4,432,800	31.62	32.48	31.30	32.43	00:00:00
2016-03-17	6,818,300	35.76	35.85	33.81	34.74	00:00:00
2016-03-18	10,764,200	34.92	35.85	34.43	35.79	00:00:00
2016-03-24	5,278,300	33.85	34.02	32.77	32.88	00:00:00
2016-03-25	0	32.88	32.88	32.88	32.88	00:00:00
2016-03-28	0	32.88	32.88	32.88	32.88	00:00:00
2016-03-29	3,816,000	32.91	33.42	32.44	32.68	00:00:00
2016-03-30	4,399,200	33.07	33.65	32.76	32.80	00:00:00
2016-04-04	3,702,600	32.18	32.88	31.94	32.48	00:00:00
2016-04-07	5,322,300	31.11	31.37	29.83	30.08	00:00:00
2016-04-08	4,853,500	30.06	31.33	30.06	30.89	00:00:00
2016-04-11	3,529,500	30.94	31.68	30.60	31.20	00:00:00
2016-04-25	3,099,000	35.62	35.88	34.70	34.90	00:00:00
2016-04-28	3,115,800	35.00	35.77	34.72	35.67	00:00:00
2016-04-29	4,608,000	35.22	35.65	34.17	34.25	00:00:00
2016-05-02	2,435,200	34.36	34.50	33.62	34.12	00:00:00
2016-05-05	4,272,900	33.65	33.70	32.46	32.60	00:00:00
2016-05-06	4,543,300	32.40	32.99	31.72	32.86	00:00:00
2016-05-09	3,544,600	33.14	33.58	32.52	32.93	00:00:00
2016-05-16	1,703,000	33.11	33.43	32.86	33.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>