ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

S28285 Societe Generale Effekten

9.28
-0.03 (-0.32%)
Jun 19 2024 - Closed
Delayed by 15 minutes

S28285 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 9.29 0.04 0.43% 9.41 9.49 9.24 0
Jun 17 2024 9.25 0.12 1.31% 9.42 9.47 9.12 0
Jun 14 2024 9.13 -0.84 -8.43% 10.00 10.01 8.99 0
Jun 13 2024 9.97 -0.51 -4.87% 10.46 10.55 9.87 0
Jun 12 2024 10.48 0.14 1.35% 10.41 10.54 10.10 0
Jun 11 2024 10.34 -0.18 -1.71% 10.65 10.69 10.22 0
Jun 10 2024 10.52 0.05 0.48% 10.34 10.53 10.33 0
Jun 07 2024 10.47 -0.16 -1.51% 10.55 10.68 10.30 0
Jun 06 2024 10.63 0.10 0.95% 10.55 10.64 10.52 0
Jun 05 2024 10.53 0.27 2.63% 10.33 10.69 10.30 0
Jun 04 2024 10.26 -0.25 -2.38% 10.43 10.46 10.16 0
Jun 03 2024 10.51 -0.06 -0.57% 10.75 10.95 10.47 0
May 31 2024 10.57 -0.22 -2.04% 10.89 11.02 10.50 0
May 30 2024 10.79 0.13 1.22% 10.51 10.98 10.50 0
May 29 2024 10.66 -0.36 -3.27% 10.99 11.01 10.49 0
May 28 2024 11.02 -0.18 -1.61% 11.23 11.37 10.85 0
May 27 2024 11.20 0.30 2.75% 10.93 11.24 10.87 0
May 24 2024 10.90 0.13 1.21% 10.61 10.94 10.56 0
May 23 2024 10.77 0.06 0.56% 10.73 11.10 10.69 0
May 22 2024 10.71 -0.07 -0.65% 10.75 10.80 10.42 0
May 21 2024 10.78 -0.23 -2.09% 10.95 10.95 10.71 0
May 20 2024 11.01 -0.17 -1.52% 11.26 11.30 11.01 0
May 17 2024 11.18 -0.31 -2.70% 11.38 11.46 11.10 0
May 16 2024 11.49 -0.22 -1.88% 11.79 11.79 11.30 0
May 15 2024 11.71 -0.13 -1.10% 11.98 11.98 11.59 0
May 14 2024 11.84 0.39 3.41% 11.44 11.93 11.42 0
May 13 2024 11.45 0.86 8.12% 10.94 11.46 10.71 0
May 10 2024 10.59 -0.07 -0.66% 10.73 10.79 10.48 0
May 09 2024 10.66 0.46 4.51% 10.25 10.66 10.22 0
May 08 2024 10.20 -0.40 -3.77% 10.56 10.57 10.04 0
May 07 2024 10.60 -0.02 -0.19% 10.78 10.78 10.53 0
May 06 2024 10.62 -0.14 -1.30% 11.00 11.00 10.52 0
May 03 2024 10.76 0.40 3.86% 10.57 10.82 10.40 0
May 02 2024 10.36 -1.06 -9.28% 11.42 11.70 10.35 0
Apr 30 2024 11.42 -2.23 -16.34% 13.30 13.38 11.29 0
Apr 29 2024 13.65 0.11 0.81% 13.68 13.73 13.35 0
Apr 26 2024 13.54 0.13 0.97% 13.45 13.74 13.45 0
Apr 25 2024 13.41 -0.26 -1.90% 13.55 13.98 13.21 0
Apr 24 2024 13.67 -0.08 -0.58% 13.89 13.96 13.65 0
Apr 23 2024 13.75 0.28 2.08% 13.52 14.10 13.52 0
Apr 22 2024 13.47 0.19 1.43% 13.18 13.67 13.05 0
Apr 19 2024 13.28 -0.18 -1.34% 13.12 13.41 12.91 0
Apr 18 2024 13.46 0.00 0.00% 13.52 13.53 13.23 0
Apr 17 2024 13.46 0.06 0.45% 13.41 13.62 13.34 0
Apr 16 2024 13.40 -0.61 -4.35% 13.55 13.72 13.21 0
Apr 15 2024 14.01 0.58 4.32% 13.67 14.56 13.65 0
Apr 12 2024 13.43 -0.88 -6.15% 14.42 14.50 13.39 0
Apr 11 2024 14.31 -0.01 -0.07% 14.33 14.48 14.07 0
Apr 10 2024 14.32 0.13 0.92% 14.29 14.72 14.10 0
Apr 09 2024 14.19 0.19 1.36% 13.86 14.47 13.83 0
Apr 08 2024 14.00 0.29 2.12% 13.75 14.13 13.71 0
Apr 05 2024 13.71 -0.50 -3.52% 13.71 13.82 13.55 0
Apr 04 2024 14.21 0.08 0.57% 14.12 14.52 14.05 0
Apr 03 2024 14.13 -0.55 -3.75% 14.61 14.69 13.82 0
Apr 02 2024 14.68 -0.81 -5.23% 15.31 15.46 14.60 0
Mar 28 2024 15.49 -0.37 -2.33% 15.94 15.95 15.45 0
Mar 27 2024 15.86 0.04 0.25% 15.84 15.97 15.70 0
Mar 26 2024 15.82 -0.53 -3.24% 16.50 16.50 15.57 0
Mar 25 2024 16.35 0.17 1.05% 16.23 16.36 16.10 0
Mar 22 2024 16.18 0.00 0.00% 16.04 16.28 16.04 0
Mar 21 2024 16.18 0.32 2.02% 16.06 16.36 16.06 0

Your Recent History

Delayed Upgrade Clock