Société Générale Société anonyme - Price History
Monthly price history for GLE.PA (Société Générale Société anonyme)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 24.81 EUR | 24.81 EUR |
February 2024 | 22.43 EUR | 22.43 EUR |
January 2024 | 23.96 EUR | 23.96 EUR |
December 2023 | 24.03 EUR | 24.03 EUR |
November 2023 | 23.08 EUR | 23.08 EUR |
October 2023 | 21.15 EUR | 21.15 EUR |
September 2023 | 23.05 EUR | 23.05 EUR |
August 2023 | 26.22 EUR | 26.22 EUR |
July 2023 | 24.72 EUR | 24.72 EUR |
June 2023 | 23.80 EUR | 23.80 EUR |
May 2023 | 21.63 EUR | 21.63 EUR |
April 2023 | 20.45 EUR | 22.03 EUR |
March 2023 | 19.29 EUR | 20.79 EUR |
February 2023 | 25.36 EUR | 27.32 EUR |
January 2023 | 25.32 EUR | 27.28 EUR |
December 2022 | 21.80 EUR | 23.48 EUR |
November 2022 | 22.27 EUR | 23.99 EUR |
October 2022 | 21.56 EUR | 23.23 EUR |
September 2022 | 18.95 EUR | 20.42 EUR |
August 2022 | 20.50 EUR | 22.08 EUR |
July 2022 | 20.27 EUR | 21.84 EUR |
June 2022 | 19.39 EUR | 20.89 EUR |
May 2022 | 23.21 EUR | 25.01 EUR |
April 2022 | 20.11 EUR | 23.17 EUR |
March 2022 | 21.23 EUR | 24.46 EUR |
February 2022 | 22.26 EUR | 25.64 EUR |
January 2022 | 28.38 EUR | 32.69 EUR |
December 2021 | 26.22 EUR | 30.21 EUR |
November 2021 | 23.91 EUR | 27.55 EUR |
October 2021 | 25.03 EUR | 28.84 EUR |
September 2021 | 23.61 EUR | 27.20 EUR |
August 2021 | 23.14 EUR | 26.65 EUR |
July 2021 | 21.46 EUR | 24.73 EUR |
June 2021 | 21.58 EUR | 24.86 EUR |
May 2021 | 22.75 EUR | 26.21 EUR |
April 2021 | 20.12 EUR | 23.67 EUR |
March 2021 | 18.97 EUR | 22.32 EUR |
February 2021 | 17.45 EUR | 20.54 EUR |
January 2021 | 13.12 EUR | 15.44 EUR |
December 2020 | 14.47 EUR | 17.02 EUR |
November 2020 | 14.18 EUR | 16.69 EUR |
October 2020 | 9.89 EUR | 11.64 EUR |
September 2020 | 9.62 EUR | 11.32 EUR |
August 2020 | 11.54 EUR | 13.58 EUR |
July 2020 | 11.04 EUR | 12.98 EUR |
June 2020 | 12.58 EUR | 14.80 EUR |
May 2020 | 11.25 EUR | 13.23 EUR |
April 2020 | 12.12 EUR | 14.26 EUR |
March 2020 | 13.04 EUR | 15.35 EUR |
February 2020 | 21.75 EUR | 25.59 EUR |
January 2020 | 24.84 EUR | 29.23 EUR |
December 2019 | 26.36 EUR | 31.02 EUR |
November 2019 | 24.27 EUR | 28.56 EUR |
October 2019 | 21.63 EUR | 25.45 EUR |
September 2019 | 21.37 EUR | 25.14 EUR |
August 2019 | 19.59 EUR | 23.06 EUR |
July 2019 | 18.87 EUR | 22.21 EUR |
June 2019 | 18.89 EUR | 22.22 EUR |
May 2019 | 19.09 EUR | 22.46 EUR |
April 2019 | 21.84 EUR | 28.22 EUR |
March 2019 | 19.95 EUR | 25.78 EUR |
February 2019 | 20.90 EUR | 27.00 EUR |
January 2019 | 21.01 EUR | 27.14 EUR |
December 2018 | 21.53 EUR | 27.82 EUR |
November 2018 | 25.13 EUR | 32.46 EUR |
October 2018 | 25.14 EUR | 32.48 EUR |
September 2018 | 28.62 EUR | 36.97 EUR |
August 2018 | 27.28 EUR | 35.24 EUR |
July 2018 | 29.50 EUR | 38.11 EUR |
June 2018 | 27.96 EUR | 36.12 EUR |
May 2018 | 28.53 EUR | 36.86 EUR |
April 2018 | 33.21 EUR | 45.46 EUR |
March 2018 | 32.26 EUR | 44.16 EUR |
February 2018 | 34.43 EUR | 47.12 EUR |
January 2018 | 34.23 EUR | 46.86 EUR |
December 2017 | 31.45 EUR | 43.05 EUR |
November 2017 | 30.91 EUR | 42.31 EUR |
October 2017 | 34.92 EUR | 47.80 EUR |
September 2017 | 36.19 EUR | 49.54 EUR |
August 2017 | 34.36 EUR | 47.03 EUR |
July 2017 | 36.24 EUR | 49.60 EUR |
June 2017 | 34.42 EUR | 47.11 EUR |
May 2017 | 34.10 EUR | 46.67 EUR |
April 2017 | 35.04 EUR | 50.21 EUR |
March 2017 | 33.18 EUR | 47.55 EUR |
February 2017 | 29.25 EUR | 41.91 EUR |
January 2017 | 31.58 EUR | 45.26 EUR |
December 2016 | 32.62 EUR | 46.75 EUR |
November 2016 | 28.32 EUR | 40.59 EUR |
October 2016 | 24.81 EUR | 35.56 EUR |
September 2016 | 21.48 EUR | 30.78 EUR |
August 2016 | 22.78 EUR | 32.65 EUR |
July 2016 | 21.32 EUR | 30.56 EUR |
June 2016 | 19.69 EUR | 28.21 EUR |
May 2016 | 25.81 EUR | 36.99 EUR |
April 2016 | 22.60 EUR | 34.25 EUR |
March 2016 | 21.43 EUR | 32.48 EUR |
February 2016 | 21.39 EUR | 32.43 EUR |
January 2016 | 23.21 EUR | 35.18 EUR |
December 2015 | 28.09 EUR | 42.57 EUR |
November 2015 | 29.81 EUR | 45.18 EUR |
October 2015 | 27.91 EUR | 42.31 EUR |
September 2015 | 26.29 EUR | 39.85 EUR |
August 2015 | 28.67 EUR | 43.46 EUR |
July 2015 | 29.56 EUR | 44.80 EUR |
June 2015 | 27.62 EUR | 41.87 EUR |
May 2015 | 28.06 EUR | 42.53 EUR |
April 2015 | 28.70 EUR | 44.71 EUR |
March 2015 | 28.87 EUR | 44.97 EUR |
February 2015 | 26.52 EUR | 41.32 EUR |
January 2015 | 23.01 EUR | 35.84 EUR |
December 2014 | 22.46 EUR | 34.99 EUR |
November 2014 | 25.61 EUR | 39.89 EUR |
October 2014 | 24.66 EUR | 38.42 EUR |
September 2014 | 25.95 EUR | 40.42 EUR |
August 2014 | 24.75 EUR | 38.56 EUR |
July 2014 | 24.11 EUR | 37.56 EUR |
June 2014 | 24.56 EUR | 38.26 EUR |
May 2014 | 27.13 EUR | 42.27 EUR |
April 2014 | 28.09 EUR | 44.80 EUR |
March 2014 | 28.03 EUR | 44.71 EUR |
February 2014 | 30.34 EUR | 48.38 EUR |
January 2014 | 26.39 EUR | 42.08 EUR |
December 2013 | 26.48 EUR | 42.22 EUR |
November 2013 | 26.55 EUR | 42.34 EUR |
October 2013 | 26.22 EUR | 41.82 EUR |
September 2013 | 23.10 EUR | 36.83 EUR |
August 2013 | 20.77 EUR | 33.12 EUR |
July 2013 | 18.95 EUR | 30.22 EUR |
June 2013 | 16.56 EUR | 26.40 EUR |
May 2013 | 19.35 EUR | 30.86 EUR |
April 2013 | 17.04 EUR | 27.58 EUR |
March 2013 | 15.84 EUR | 25.63 EUR |
February 2013 | 18.17 EUR | 29.41 EUR |
January 2013 | 20.56 EUR | 33.28 EUR |
December 2012 | 17.51 EUR | 28.34 EUR |
November 2012 | 17.18 EUR | 27.81 EUR |
October 2012 | 15.15 EUR | 24.53 EUR |
September 2012 | 13.66 EUR | 22.10 EUR |
August 2012 | 13.01 EUR | 21.05 EUR |
July 2012 | 11.13 EUR | 18.01 EUR |
June 2012 | 11.38 EUR | 18.41 EUR |
May 2012 | 9.92 EUR | 16.06 EUR |
April 2012 | 11.04 EUR | 17.86 EUR |
March 2012 | 13.57 EUR | 21.97 EUR |
February 2012 | 14.98 EUR | 24.25 EUR |
January 2012 | 12.58 EUR | 20.37 EUR |
December 2011 | 10.63 EUR | 17.21 EUR |
November 2011 | 11.17 EUR | 18.08 EUR |
October 2011 | 13.04 EUR | 21.10 EUR |
September 2011 | 12.36 EUR | 20.00 EUR |
August 2011 | 14.43 EUR | 23.36 EUR |
July 2011 | 21.46 EUR | 34.74 EUR |
June 2011 | 25.28 EUR | 40.92 EUR |
May 2011 | 25.48 EUR | 41.24 EUR |
April 2011 | 26.74 EUR | 45.16 EUR |
March 2011 | 27.15 EUR | 45.85 EUR |
February 2011 | 30.17 EUR | 50.95 EUR |
January 2011 | 27.97 EUR | 47.23 EUR |
December 2010 | 23.82 EUR | 40.22 EUR |
November 2010 | 21.14 EUR | 35.71 EUR |
October 2010 | 25.48 EUR | 43.03 EUR |
September 2010 | 25.02 EUR | 42.25 EUR |
August 2010 | 23.79 EUR | 40.18 EUR |
July 2010 | 26.19 EUR | 44.24 EUR |
June 2010 | 20.31 EUR | 34.30 EUR |
May 2010 | 20.61 EUR | 35.05 EUR |
April 2010 | 23.75 EUR | 40.40 EUR |
March 2010 | 27.38 EUR | 46.57 EUR |
February 2010 | 23.75 EUR | 40.40 EUR |
January 2010 | 24.81 EUR | 42.21 EUR |
December 2009 | 28.78 EUR | 48.95 EUR |
November 2009 | 27.57 EUR | 46.89 EUR |
October 2009 | 26.68 EUR | 45.38 EUR |
September 2009 | 30.65 EUR | 55.00 EUR |
August 2009 | 31.32 EUR | 56.21 EUR |
July 2009 | 25.10 EUR | 45.05 EUR |
June 2009 | 21.67 EUR | 38.89 EUR |
May 2009 | 22.85 EUR | 41.00 EUR |
April 2009 | 21.18 EUR | 39.17 EUR |
March 2009 | 15.96 EUR | 29.50 EUR |
February 2009 | 13.50 EUR | 24.96 EUR |
January 2009 | 17.82 EUR | 32.95 EUR |
December 2008 | 19.47 EUR | 36.00 EUR |
November 2008 | 18.06 EUR | 33.38 EUR |
October 2008 | 22.81 EUR | 42.18 EUR |
September 2008 | 33.54 EUR | 62.00 EUR |
August 2008 | 35.75 EUR | 66.10 EUR |
July 2008 | 32.37 EUR | 59.84 EUR |
June 2008 | 29.91 EUR | 55.29 EUR |
May 2008 | 35.64 EUR | 66.80 EUR |
April 2008 | 40.10 EUR | 75.16 EUR |
March 2008 | 33.09 EUR | 62.02 EUR |
February 2008 | 37.93 EUR | 71.10 EUR |
January 2008 | 41.44 EUR | 83.20 EUR |
December 2007 | 49.27 EUR | 98.93 EUR |
November 2007 | 52.58 EUR | 105.58 EUR |
October 2007 | 57.70 EUR | 115.86 EUR |
September 2007 | 58.61 EUR | 117.68 EUR |
August 2007 | 58.95 EUR | 118.37 EUR |
July 2007 | 63.47 EUR | 127.44 EUR |
June 2007 | 68.50 EUR | 137.53 EUR |
May 2007 | 72.11 EUR | 144.79 EUR |
April 2007 | 75.25 EUR | 156.50 EUR |
March 2007 | 62.21 EUR | 129.37 EUR |
February 2007 | 61.23 EUR | 127.34 EUR |
January 2007 | 65.15 EUR | 135.50 EUR |
December 2006 | 61.84 EUR | 128.60 EUR |
November 2006 | 60.83 EUR | 126.50 EUR |
October 2006 | 62.61 EUR | 130.20 EUR |
September 2006 | 59.94 EUR | 125.50 EUR |
August 2006 | 60.18 EUR | 126.00 EUR |
July 2006 | 55.79 EUR | 116.80 EUR |
June 2006 | 54.93 EUR | 115.00 EUR |
May 2006 | 55.26 EUR | 120.20 EUR |
April 2006 | 55.67 EUR | 121.10 EUR |
March 2006 | 57.05 EUR | 124.10 EUR |
February 2006 | 54.66 EUR | 118.90 EUR |
January 2006 | 49.97 EUR | 108.70 EUR |
December 2005 | 47.77 EUR | 103.90 EUR |
November 2005 | 46.48 EUR | 101.10 EUR |
October 2005 | 43.79 EUR | 95.25 EUR |
September 2005 | 43.65 EUR | 94.95 EUR |
August 2005 | 40.25 EUR | 87.55 EUR |
July 2005 | 41.49 EUR | 90.25 EUR |
June 2005 | 38.69 EUR | 84.15 EUR |
May 2005 | 36.71 EUR | 79.85 EUR |
April 2005 | 33.95 EUR | 76.90 EUR |
March 2005 | 35.39 EUR | 80.15 EUR |
February 2005 | 35.24 EUR | 79.80 EUR |
January 2005 | 33.73 EUR | 76.40 EUR |
December 2004 | 32.87 EUR | 74.45 EUR |
November 2004 | 32.08 EUR | 72.65 EUR |
October 2004 | 32.10 EUR | 72.70 EUR |
September 2004 | 31.46 EUR | 71.25 EUR |
August 2004 | 31.00 EUR | 70.20 EUR |
July 2004 | 30.11 EUR | 68.20 EUR |
June 2004 | 30.84 EUR | 69.85 EUR |
May 2004 | 30.73 EUR | 69.60 EUR |
April 2004 | 29.57 EUR | 69.50 EUR |
March 2004 | 29.57 EUR | 69.50 EUR |
February 2004 | 30.40 EUR | 71.45 EUR |
January 2004 | 30.29 EUR | 71.20 EUR |
December 2003 | 29.78 EUR | 70.00 EUR |
November 2003 | 28.42 EUR | 66.80 EUR |
October 2003 | 27.19 EUR | 63.90 EUR |
September 2003 | 24.34 EUR | 57.20 EUR |
August 2003 | 25.70 EUR | 60.40 EUR |
July 2003 | 26.53 EUR | 62.35 EUR |
June 2003 | 23.49 EUR | 55.20 EUR |
May 2003 | 22.21 EUR | 52.20 EUR |
April 2003 | 23.32 EUR | 54.80 EUR |
March 2003 | 19.39 EUR | 47.32 EUR |
February 2003 | 20.40 EUR | 49.80 EUR |
January 2003 | 22.29 EUR | 54.40 EUR |
December 2002 | 22.74 EUR | 55.50 EUR |
November 2002 | 23.19 EUR | 56.60 EUR |
October 2002 | 20.95 EUR | 51.15 EUR |
September 2002 | 17.48 EUR | 42.66 EUR |
August 2002 | 24.76 EUR | 60.45 EUR |
July 2002 | 23.35 EUR | 57.00 EUR |
June 2002 | 27.32 EUR | 66.70 EUR |
May 2002 | 29.80 EUR | 72.75 EUR |
April 2002 | 31.13 EUR | 76.00 EUR |
March 2002 | 28.89 EUR | 72.50 EUR |
February 2002 | 27.26 EUR | 68.40 EUR |
January 2002 | 27.26 EUR | 68.40 EUR |
December 2001 | 25.05 EUR | 62.85 EUR |
November 2001 | 24.23 EUR | 60.80 EUR |
October 2001 | 22.14 EUR | 55.55 EUR |
September 2001 | 21.84 EUR | 54.80 EUR |
August 2001 | 25.82 EUR | 64.80 EUR |
July 2001 | 25.35 EUR | 63.60 EUR |
June 2001 | 27.88 EUR | 69.95 EUR |
May 2001 | 28.00 EUR | 70.25 EUR |
April 2001 | 28.11 EUR | 72.70 EUR |
March 2001 | 27.06 EUR | 70.00 EUR |
February 2001 | 25.69 EUR | 66.45 EUR |
January 2001 | 27.97 EUR | 72.35 EUR |
December 2000 | 25.59 EUR | 66.20 EUR |
November 2000 | 23.97 EUR | 62.00 EUR |
October 2000 | 25.86 EUR | 66.90 EUR |
September 2000 | 24.49 EUR | 63.35 EUR |
August 2000 | 25.79 EUR | 66.70 EUR |
July 2000 | 25.90 EUR | 67.00 EUR |
June 2000 | 24.36 EUR | 63.00 EUR |
May 2000 | 23.91 EUR | 61.85 EUR |
April 2000 | 22.02 EUR | 227.80 EUR |
March 2000 | 19.58 EUR | 208.40 EUR |
February 2000 | 20.22 EUR | 215.30 EUR |
January 2000 | 19.31 EUR | 205.60 EUR |
December 1999 | 21.70 EUR | 231.00 EUR |
November 1999 | 20.10 EUR | 214.00 EUR |
October 1999 | 19.44 EUR | 207.00 EUR |
September 1999 | 18.18 EUR | 193.50 EUR |
August 1999 | 17.41 EUR | 185.30 EUR |
July 1999 | 16.49 EUR | 175.60 EUR |
June 1999 | 16.05 EUR | 170.90 EUR |
May 1999 | 16.51 EUR | 175.80 EUR |
April 1999 | 15.57 EUR | 169.40 EUR |
March 1999 | 16.36 EUR | 178.00 EUR |
February 1999 | 12.29 EUR | 133.70 EUR |
January 1999 | 14.53 EUR | 158.00 EUR |
December 1998 | 12.68 EUR | 137.97 EUR |
November 1998 | 12.56 EUR | 136.59 EUR |
October 1998 | 10.30 EUR | 112.05 EUR |
September 1998 | 8.69 EUR | 94.52 EUR |
August 1998 | 14.58 EUR | 158.55 EUR |
July 1998 | 20.13 EUR | 218.92 EUR |
June 1998 | 17.62 EUR | 191.63 EUR |
May 1998 | 16.61 EUR | 180.65 EUR |
April 1998 | 17.27 EUR | 190.87 EUR |
March 1998 | 17.11 EUR | 189.04 EUR |
February 1998 | 12.67 EUR | 139.95 EUR |
January 1998 | 10.98 EUR | 121.35 EUR |
December 1997 | 11.31 EUR | 125.01 EUR |
November 1997 | 10.71 EUR | 118.30 EUR |
October 1997 | 10.90 EUR | 120.44 EUR |
September 1997 | 11.85 EUR | 130.95 EUR |
August 1997 | 10.40 EUR | 114.95 EUR |
July 1997 | 11.29 EUR | 124.70 EUR |
June 1997 | 9.05 EUR | 100.01 EUR |
May 1997 | 8.84 EUR | 97.72 EUR |
April 1997 | 8.52 EUR | 99.70 EUR |
March 1997 | 8.57 EUR | 100.31 EUR |
February 1997 | 8.60 EUR | 100.62 EUR |
January 1997 | 8.28 EUR | 96.96 EUR |
December 1996 | 7.31 EUR | 85.52 EUR |
November 1996 | 7.44 EUR | 87.05 EUR |
October 1996 | 7.18 EUR | 84.00 EUR |
September 1996 | 7.44 EUR | 87.05 EUR |
August 1996 | 7.26 EUR | 84.91 EUR |
July 1996 | 7.18 EUR | 84.00 EUR |
June 1996 | 7.37 EUR | 86.29 EUR |
May 1996 | 7.16 EUR | 83.85 EUR |
April 1996 | 7.36 EUR | 91.47 EUR |
March 1996 | 6.87 EUR | 85.37 EUR |
February 1996 | 7.06 EUR | 87.66 EUR |
January 1996 | 7.36 EUR | 91.47 EUR |
December 1995 | 7.43 EUR | 92.23 EUR |
November 1995 | 7.16 EUR | 88.88 EUR |
October 1995 | 6.87 EUR | 85.37 EUR |
September 1995 | 6.19 EUR | 76.84 EUR |
August 1995 | 6.47 EUR | 80.34 EUR |
July 1995 | 7.05 EUR | 87.51 EUR |
June 1995 | 6.96 EUR | 86.44 EUR |
May 1995 | 6.75 EUR | 88.88 EUR |
April 1995 | 6.25 EUR | 82.32 EUR |
March 1995 | 6.46 EUR | 85.07 EUR |
February 1995 | 5.65 EUR | 74.47 EUR |
January 1995 | 5.91 EUR | 77.90 EUR |
December 1994 | 6.49 EUR | 85.52 EUR |
November 1994 | 7.13 EUR | 93.91 EUR |
October 1994 | 6.72 EUR | 88.57 EUR |
September 1994 | 6.25 EUR | 82.32 EUR |
August 1994 | 6.73 EUR | 88.73 EUR |
July 1994 | 6.90 EUR | 90.86 EUR |
June 1994 | 6.47 EUR | 85.22 EUR |
May 1994 | 6.89 EUR | 93.15 EUR |
April 1994 | 7.19 EUR | 97.26 EUR |
March 1994 | 7.10 EUR | 96.04 EUR |
February 1994 | 8.06 EUR | 109.00 EUR |
January 1994 | 8.85 EUR | 119.67 EUR |
December 1993 | 8.63 EUR | 116.78 EUR |
November 1993 | 7.92 EUR | 107.17 EUR |
October 1993 | 7.86 EUR | 106.26 EUR |
September 1993 | 7.12 EUR | 96.35 EUR |
August 1993 | 7.45 EUR | 100.77 EUR |
July 1993 | 7.21 EUR | 97.57 EUR |
June 1993 | 6.73 EUR | 91.01 EUR |
May 1993 | 6.74 EUR | 93.45 EUR |
April 1993 | 6.80 EUR | 94.37 EUR |
March 1993 | 7.14 EUR | 99.09 EUR |
February 1993 | 7.09 EUR | 98.33 EUR |
January 1993 | 6.44 EUR | 89.34 EUR |
December 1992 | 6.79 EUR | 94.21 EUR |
November 1992 | 6.03 EUR | 83.70 EUR |
October 1992 | 6.03 EUR | 83.70 EUR |
September 1992 | 5.89 EUR | 81.71 EUR |
August 1992 | 5.13 EUR | 71.16 EUR |
July 1992 | 4.93 EUR | 68.45 EUR |
June 1992 | 5.46 EUR | 75.69 EUR |
May 1992 | 5.64 EUR | 83.09 EUR |
April 1992 | 5.67 EUR | 83.54 EUR |
March 1992 | 5.48 EUR | 80.80 EUR |
February 1992 | 5.54 EUR | 81.71 EUR |
January 1992 | 5.33 EUR | 78.51 EUR |
December 1991 | 4.81 EUR | 70.89 EUR |
April 1990 | 5.42 EUR | 91.47 EUR |
GLE.PA
Price: 24.81EUR
Dividend Yield: 3.74%
Forward Dividend Yield: 3.63%
Payout Ratio: 33.21%
Dividend Per Share: 0.90 EUR
Earnings Per Share: 2.71 EUR
P/E Ratio: 8.13
Exchange: PAR
Sector: Financial Services
Industry: Banks - Regional
Volume: 4.7 million
Market Capitalization: 19.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 25.61%
DGR10: 23.58%