Munich - Delayed Quote EUR

Sogefi SpA (GEF.MU)

2.1500
-0.0450
(-2.05%)
At close: June 13 at 8:10:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.15002.15002.15002.15002.1500-
Jun 12, 20252.19502.19502.19502.19502.1950-
Jun 11, 20252.20502.20502.20502.20502.2050-
Jun 10, 20252.18502.18502.18502.18502.1850-
Jun 9, 20252.18502.18502.18502.18502.1850-
Jun 6, 20252.15502.15502.15502.15502.1550-
Jun 5, 20252.15502.15502.15502.15502.1550-
Jun 4, 20252.15502.15502.15502.15502.1550-
Jun 3, 20252.13002.13002.13002.13002.1300-
Jun 2, 20252.16502.16502.16502.16502.1650-
May 30, 20252.16502.16502.16502.16502.1650-
May 29, 20252.16502.16502.16502.16502.1650-
May 28, 20252.16502.16502.16502.16502.1650-
May 27, 20252.16502.16502.16502.16502.1650-
May 26, 20252.16502.16502.16502.16502.1650-
May 23, 20252.18002.18002.18002.18002.1800-
May 22, 20252.23002.23002.23002.23002.2300-
May 21, 20252.23502.23502.23502.23502.2350-
May 20, 20252.21502.21502.21502.21502.2150-
May 19, 20252.21502.21502.21502.21502.2150-
May 16, 20252.23502.23502.23502.23502.2350-
May 15, 20252.23502.23502.23502.23502.2350-
May 14, 20252.08002.08002.08002.08002.0800-
May 13, 20252.08002.08002.08002.08002.0800-
May 12, 2025 0.15 Dividend
May 12, 20252.10502.10502.10502.10502.1050-
May 9, 20252.18002.18002.18002.18002.0300-
May 8, 20252.16502.16502.16502.16502.0160-
May 7, 20252.09502.09502.09502.09501.9508-
May 6, 20252.09502.09502.09502.09501.9508-
May 5, 20252.08002.08002.08002.08001.9369-
May 2, 20252.04002.04002.04002.04001.8996-
Apr 30, 20252.02002.02002.02002.02001.8810-
Apr 29, 20252.01002.01002.01002.01001.8717-
Apr 28, 20252.01002.01002.01002.01001.8717-
Apr 25, 20251.84401.84401.84401.84401.7171-
Apr 24, 20251.81001.81001.81001.81001.6855-
Apr 23, 20251.79601.79601.79601.79601.6724-
Apr 22, 20251.79601.79601.79601.79601.6724-
Apr 17, 20251.79601.79601.79601.79601.6724-
Apr 16, 20251.77601.77601.77601.77601.6538-
Apr 15, 20251.76401.76401.76401.76401.6426-
Apr 14, 20251.78001.78001.78001.78001.6575-
Apr 11, 20251.78001.78001.78001.78001.6575-
Apr 10, 20251.85601.85601.85601.85601.7283-
Apr 9, 20251.70801.70801.70801.70801.5905-
Apr 8, 20251.70601.70601.70601.70601.5886-
Apr 7, 20251.67801.67801.65801.65801.5439350
Apr 4, 20251.77201.77201.77201.77201.6501-
Apr 3, 20251.80801.80801.80801.80801.6836-
Apr 2, 20251.84401.84401.84401.84401.7171-
Apr 1, 20251.84601.84601.84601.84601.7190-
Mar 31, 20251.87801.87801.87801.87801.7488-
Mar 28, 20251.89401.89401.89401.89401.7637-
Mar 27, 20251.89401.89401.89401.89401.7637-
Mar 26, 20251.89401.89401.89401.89401.7637-
Mar 25, 20251.89401.89401.89401.89401.7637-
Mar 24, 20251.89401.89401.89401.89401.7637-
Mar 21, 20251.89401.89401.89401.89401.7637-
Mar 20, 20251.89401.89401.89401.89401.7637-
Mar 19, 20251.88001.88001.88001.88001.7506-
Mar 18, 20251.87801.87801.87801.87801.7488-
Mar 17, 20251.82801.82801.82801.82801.7022-
Mar 14, 20251.81001.81001.81001.81001.6855-
Mar 13, 20251.81001.81001.81001.81001.6855-
Mar 12, 20251.83201.83201.81001.81001.68551,000
Mar 11, 20251.83201.83201.83201.83201.7059-
Mar 10, 20251.84801.84801.84801.84801.7208-
Mar 7, 20251.90401.90401.90401.90401.7730-
Mar 6, 20251.93001.93001.93001.93001.7972-
Mar 5, 20251.97001.97001.97001.97001.8344-
Mar 4, 20252.11502.11502.11502.11501.9695-
Mar 3, 20252.11502.11502.11502.11501.9695-
Feb 28, 20252.36002.36002.36002.36002.1976-
Feb 27, 20252.36002.36002.36002.36002.1976-
Feb 26, 20252.35002.35002.35002.35002.1883-
Feb 25, 20252.35002.35002.35002.35002.1883-
Feb 24, 20252.35002.35002.35002.35002.1883-
Feb 21, 20252.34502.34502.34502.34502.1836-
Feb 20, 20252.35002.35002.35002.35002.1883-
Feb 19, 20252.32002.32002.32002.32002.1604-
Feb 18, 20252.25002.25002.25002.25002.0952-
Feb 17, 20252.12502.12502.12502.12501.9788-
Feb 14, 20252.07002.07002.07002.07001.9276-
Feb 13, 20251.97601.97601.97601.97601.8400-
Feb 12, 20251.97601.97601.97601.97601.8400-
Feb 11, 20251.97601.97601.97601.97601.8400-
Feb 10, 20251.97601.97601.97601.97601.8400-
Feb 7, 20251.97601.97601.97601.97601.8400-
Feb 6, 20251.97601.97601.97601.97601.8400-
Feb 5, 20251.97601.97601.97601.97601.8400-
Feb 4, 20251.95601.95601.95601.95601.8214-
Feb 3, 20251.95601.95601.95601.95601.8214-
Jan 31, 20251.95601.95601.95601.95601.8214-
Jan 30, 20251.92601.92601.92601.92601.7935-
Jan 29, 20251.92601.92601.92601.92601.7935-
Jan 28, 20251.92601.92601.92601.92601.7935-
Jan 27, 20251.92601.92601.92601.92601.7935-
Jan 24, 20251.92601.92601.92601.92601.7935-
Jan 23, 20251.92601.92601.92601.92601.7935-
Jan 22, 20251.92601.92601.92601.92601.7935-
Jan 21, 20251.92601.92601.92601.92601.7935-
Jan 20, 20251.92601.92601.92601.92601.7935-
Jan 17, 20251.92601.92601.92601.92601.7935-
Jan 16, 20251.92601.92601.92601.92601.7935-
Jan 15, 20251.98001.98001.98001.98001.8438-
Jan 14, 20251.99401.99401.99401.99401.8568-
Jan 13, 20251.99401.99401.99401.99401.8568-
Jan 10, 20252.00002.00002.00002.00001.8624-
Jan 9, 20252.00002.00002.00002.00001.8624-
Jan 8, 20252.00002.00002.00002.00001.8624-
Jan 7, 20252.00002.00002.00002.00001.8624-
Jan 6, 20252.00002.00002.00002.00001.8624-
Jan 3, 20251.99601.99601.99601.99601.8587-
Jan 2, 20251.98601.98601.98601.98601.8493-
Dec 30, 20241.97001.97001.97001.97001.8344-
Dec 27, 20241.97001.97001.97001.97001.8344-
Dec 23, 20242.00002.00002.00002.00001.8624-
Dec 20, 20242.00002.00002.00002.00001.8624-
Dec 19, 20242.01002.01002.01002.01001.8717-
Dec 18, 20242.02502.02502.02502.02501.8857-
Dec 17, 20242.02502.02502.02502.02501.8857-
Dec 16, 20242.02502.02502.02502.02501.8857-
Dec 13, 20242.04002.04002.04002.04001.8996-
Dec 12, 20242.04002.04002.04002.04001.8996-
Dec 11, 20242.04002.04002.04002.04001.8996-
Dec 10, 20242.03002.03002.03002.03001.8903-
Dec 9, 20241.97201.97201.97201.97201.8363-
Dec 6, 20241.97201.97201.97201.97201.8363-
Dec 5, 20241.97201.97201.97201.97201.8363-
Dec 4, 20241.97201.97201.97201.97201.8363-
Dec 3, 20241.97201.97201.97201.97201.8363-
Dec 2, 20241.97201.97201.97201.97201.8363-
Nov 29, 20241.97201.97201.97201.97201.8363-
Nov 28, 20241.97201.97201.97201.97201.8363-
Nov 27, 20241.97201.97201.97201.97201.8363-
Nov 26, 20241.99001.99001.99001.99001.8531-
Nov 25, 20241.99001.99001.99001.99001.8531-
Nov 22, 20241.99001.99001.99001.99001.8531-
Nov 21, 20241.99001.99001.99001.99001.8531-
Nov 20, 20241.99001.99001.99001.99001.8531-
Nov 19, 20241.99001.99001.99001.99001.8531-
Nov 18, 20241.99001.99001.99001.99001.8531-
Nov 15, 20241.99001.99001.99001.99001.8531-
Nov 14, 20241.99001.99001.99001.99001.8531-
Nov 13, 20242.01002.01002.01002.01001.8717-
Nov 12, 20242.01002.01002.01002.01001.8717-
Nov 11, 20241.99201.99201.99201.99201.8549-
Nov 8, 20241.99201.99201.99201.99201.8549-
Nov 7, 20241.99201.99201.99201.99201.8549-
Nov 6, 20241.97001.97001.97001.97001.8344-
Nov 5, 20241.91601.91601.91601.91601.7842-
Nov 4, 20241.95401.95401.95401.95401.8196-
Nov 1, 20241.95401.95401.95401.95401.8196-
Oct 31, 20241.99601.99601.99601.99601.8587-
Oct 30, 20242.07002.07002.07002.07001.9276-
Oct 29, 20242.11002.11002.11002.11001.9648-
Oct 28, 20242.11502.11502.11502.11501.9695-
Oct 25, 20242.06002.06002.06002.06001.9183-
Oct 24, 20242.11502.11502.11502.11501.9695-
Oct 23, 20242.07502.07502.07502.07501.9322-
Oct 22, 20242.06502.06502.06502.06501.9229-
Oct 21, 20242.03002.05002.03002.05001.9089500
Oct 18, 20241.98401.98401.98401.98401.8475-
Oct 17, 20241.99801.99801.99801.99801.8605-
Oct 16, 20241.96801.96801.96801.96801.8326-
Oct 15, 20241.99801.99801.99801.99801.8605-
Oct 14, 20241.94801.94801.94801.94801.8140-
Oct 11, 20241.94801.94801.94801.94801.8140-
Oct 10, 20241.94801.94801.94801.94801.8140-
Oct 9, 20241.94001.94001.94001.94001.8065-
Oct 8, 20241.93201.93201.93201.93201.7991-
Oct 7, 20241.97201.97201.97201.97201.8363-
Oct 4, 20241.96001.96001.96001.96001.8251-
Oct 3, 20241.96801.96801.96801.96801.8326-
Oct 2, 20242.00002.00002.00002.00001.8624-
Oct 1, 20242.00002.00002.00002.00001.8624-
Sep 30, 20242.03502.03502.03502.03501.8950-
Sep 27, 20242.01502.01502.01502.01501.8764-
Sep 26, 20241.93201.93201.93201.93201.7991-
Sep 25, 20241.93201.93201.93201.93201.7991-
Sep 24, 20241.94001.94001.94001.94001.8065-
Sep 23, 20241.94001.94001.94001.94001.8065-
Sep 20, 20241.94001.94001.94001.94001.8065-
Sep 19, 20241.94001.94001.94001.94001.8065-
Sep 18, 20241.91401.91401.91401.91401.7823-
Sep 17, 20241.90801.90801.90801.90801.7767-
Sep 16, 20241.90801.90801.90801.90801.7767-
Sep 13, 20241.89801.89801.89801.89801.7674-
Sep 12, 20241.92401.92401.92401.92401.7916-
Sep 11, 20241.97001.97001.92401.92401.7916100
Sep 10, 20242.04002.04002.04002.04001.8996-
Sep 9, 20242.04002.04002.04002.04001.8996-
Sep 6, 20242.05502.05502.05502.05501.9136-
Sep 5, 20242.06002.06002.06002.06001.9183-
Sep 4, 20242.06002.06002.06002.06001.9183-
Sep 3, 20242.14502.14502.14502.14501.9974-
Sep 2, 20242.15002.15002.15002.15002.0021-
Aug 30, 20242.13502.13502.13502.13501.9881-
Aug 29, 20242.14502.14502.14502.14501.9974-
Aug 28, 20242.14502.14502.14502.14501.9974-
Aug 27, 20242.04502.04502.04502.04501.9043-
Aug 26, 20242.02502.02502.02502.02501.8857-
Aug 23, 20241.99001.99001.99001.99001.8531-
Aug 22, 20241.98601.98601.98601.98601.849311,000
Aug 21, 20241.95601.95601.95601.95601.8214-
Aug 20, 20241.97601.97601.97601.97601.8400-
Aug 19, 20241.97601.97601.97601.97601.8400-
Aug 16, 20241.99801.99801.99801.99801.8605-
Aug 15, 20241.96201.96201.96201.96201.8270-
Aug 14, 20241.92601.92601.92601.92601.7935-
Aug 13, 20241.89201.89201.89201.89201.7618-
Aug 12, 20241.89201.89201.89201.89201.7618-
Aug 9, 20241.88601.88601.88601.88601.7562-
Aug 8, 20241.89001.89001.89001.89001.7600-
Aug 7, 20241.86201.86201.86201.86201.7339-
Aug 6, 20241.86201.86201.86201.86201.7339-
Aug 5, 20241.83601.83601.83601.83601.7097-
Aug 2, 20241.94201.94201.94201.94201.8084-
Aug 1, 20242.06002.06002.06002.06001.9183-
Jul 31, 20241.95001.95001.95001.95001.8158-
Jul 30, 20241.95001.95001.95001.95001.8158-
Jul 29, 20241.95001.95001.95001.95001.8158-
Jul 26, 20241.89001.89001.89001.89001.7600-
Jul 25, 20241.96001.96001.96001.96001.8251-
Jul 24, 20242.10502.10502.10502.10501.9602-
Jul 23, 20242.25502.25502.25502.25502.0998-
Jul 22, 2024 0.923 Dividend
Jul 22, 20242.25502.25502.25502.25502.0998-
Jul 19, 20243.18003.18003.18003.18002.1017-
Jul 18, 20243.18003.18003.18003.18002.1017-
Jul 17, 20243.25503.25503.25503.25502.1513-
Jul 16, 20243.29003.29003.29003.29002.1744-
Jul 15, 20243.30503.30503.30503.30502.1843-
Jul 12, 20243.32003.32003.32003.32002.1942-
Jul 11, 20243.32003.32003.32003.32002.1942-
Jul 10, 20243.32003.32003.32003.32002.1942-
Jul 9, 20243.36003.36003.36003.36002.2207-
Jul 8, 20243.36003.36003.36003.36002.2207-
Jul 5, 20243.37503.37503.37503.37502.2306-
Jul 4, 20243.35503.35503.35503.35502.2174-
Jul 3, 20243.34503.34503.34503.34502.2108-
Jul 2, 20243.36503.36503.36503.36502.2240-
Jul 1, 20243.20003.20003.20003.20002.1149-
Jun 28, 20243.13003.13003.13003.13002.0687-
Jun 27, 20243.19503.19503.19503.19502.1116-
Jun 26, 20243.25003.25003.25003.25002.1480-
Jun 25, 20243.33003.33003.33003.33002.2008-
Jun 24, 20243.39503.39503.39503.39502.2438-
Jun 21, 20243.39503.39503.39503.39502.2438-
Jun 20, 20243.38003.38003.38003.38002.2339-
Jun 19, 20242.99503.15002.99503.15002.08192,500
Jun 18, 20242.67002.67002.67002.67001.7646-
Jun 17, 20242.71502.71502.64002.64001.74482,500
Jun 14, 20242.83502.83502.83502.83501.8737-
Jun 13, 20242.92502.92502.92502.92501.9332-