Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S29047)
Societe Generale Effekten (S29047) Historical

S29047 Societe Generale Effekten

49.05

0.75 (1.55%)

Last Updated: 04:42:02

Delayed by 15 minutes

S29047 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	48.60	1.03	2.17%	47.87	49.30	47.57	0
May 21 2024	47.57	-0.03	-0.06%	47.42	47.80	46.95	0
May 20 2024	47.60	0.20	0.42%	47.72	48.32	47.05	0
May 17 2024	47.40	0.63	1.35%	46.47	47.45	46.25	0
May 16 2024	46.77	-0.75	-1.58%	47.82	47.92	46.45	0
May 15 2024	47.52	-0.65	-1.35%	48.47	48.75	47.25	0
May 14 2024	48.17	0.70	1.47%	47.12	48.17	46.92	0
May 13 2024	47.47	1.15	2.48%	46.42	47.47	46.17	0
May 10 2024	46.32	-0.20	-0.43%	46.17	46.92	45.92	0
May 09 2024	46.52	0.20	0.43%	46.17	47.05	46.12	0
May 08 2024	46.32	0.57	1.25%	46.17	46.45	44.87	0
May 07 2024	45.75	-1.32	-2.80%	46.92	47.75	44.37	0
May 06 2024	47.07	-0.05	-0.11%	47.25	47.57	46.97	0
May 03 2024	47.12	0.70	1.51%	47.07	47.22	46.37	25
May 02 2024	46.42	0.50	1.09%	46.15	47.02	44.72	0
Apr 30 2024	45.92	-3.05	-6.23%	48.97	49.27	45.92	0
Apr 29 2024	48.97	3.67	8.10%	47.77	49.87	47.77	0
Apr 26 2024	45.30	1.23	2.79%	44.77	45.62	44.25	0
Apr 25 2024	44.07	-0.95	-2.11%	44.97	45.85	44.02	0
Apr 24 2024	45.02	-0.90	-1.96%	46.70	46.85	45.02	0
Apr 23 2024	45.92	1.35	3.03%	45.55	46.57	45.22	0
Apr 22 2024	44.57	-0.30	-0.67%	45.57	45.57	44.02	0
Apr 19 2024	44.87	-0.80	-1.75%	43.92	45.37	43.27	0
Apr 18 2024	45.67	0.65	1.44%	45.55	46.62	44.97	0
Apr 17 2024	45.02	0.47	1.05%	44.65	47.35	44.20	0
Apr 16 2024	44.55	-0.35	-0.78%	43.92	45.32	42.65	0
Apr 15 2024	44.90	0.73	1.65%	44.87	46.17	44.05	0
Apr 12 2024	44.17	0.77	1.77%	44.92	46.02	44.07	0
Apr 11 2024	43.40	-0.17	-0.39%	43.22	43.97	42.37	0
Apr 10 2024	43.57	0.65	1.51%	43.55	44.62	42.60	0
Apr 09 2024	42.92	-1.40	-3.16%	44.25	44.40	42.77	0
Apr 08 2024	44.32	-0.43	-0.96%	44.42	44.67	44.22	0
Apr 05 2024	44.75	-0.52	-1.15%	44.65	44.75	43.10	0
Apr 04 2024	45.27	1.00	2.26%	44.15	45.47	43.80	0
Apr 03 2024	44.27	-1.55	-3.38%	45.55	45.75	43.82	0
Apr 02 2024	45.82	-1.73	-3.64%	47.37	47.95	45.45	0
Mar 28 2024	47.55	0.30	0.63%	47.57	47.57	46.75	0
Mar 27 2024	47.25	-0.05	-0.11%	47.20	47.95	47.12	0
Mar 26 2024	47.30	-1.17	-2.41%	48.65	48.70	46.60	0
Mar 25 2024	48.47	0.47	0.98%	48.10	48.80	47.60	0
Mar 22 2024	48.00	-0.10	-0.21%	47.95	48.35	47.25	0
Mar 21 2024	48.10	0.30	0.63%	48.90	49.20	47.40	0
Mar 20 2024	47.80	0.30	0.63%	47.05	48.22	47.00	0
Mar 19 2024	47.50	1.00	2.15%	46.22	47.50	46.20	0
Mar 18 2024	46.50	0.40	0.87%	46.15	46.50	45.55	0
Mar 15 2024	46.10	0.10	0.22%	45.90	46.65	45.75	0
Mar 14 2024	46.00	-0.72	-1.54%	46.70	47.10	45.90	0
Mar 13 2024	46.72	0.32	0.69%	46.60	47.20	46.25	0
Mar 12 2024	46.40	0.75	1.64%	46.47	46.70	45.72	0
Mar 11 2024	45.65	-0.45	-0.98%	45.45	45.90	45.20	0
Mar 08 2024	46.10	1.20	2.67%	45.10	46.25	44.85	0
Mar 07 2024	44.90	0.35	0.79%	44.35	45.05	44.00	0
Mar 06 2024	44.55	-0.50	-1.11%	45.02	45.10	44.30	0
Mar 05 2024	45.05	0.40	0.90%	44.42	45.05	43.75	0
Mar 04 2024	44.65	-0.57	-1.26%	45.45	45.52	44.25	0
Mar 01 2024	45.22	0.40	0.89%	45.27	45.42	44.62	0
Feb 29 2024	44.82	-0.88	-1.93%	45.62	45.72	44.67	0
Feb 28 2024	45.70	0.00	0.00%	45.20	46.07	44.97	0
Feb 27 2024	45.70	-0.07	-0.15%	44.97	45.80	44.97	0
Feb 26 2024	45.77	0.12	0.26%	45.92	46.27	45.57	0
Feb 23 2024	45.65	0.73	1.63%	44.87	45.67	44.82	0

Societe Generale Effekten

iShares MSCI Israel ETF

Caisse Francaise de Fina...

Delayed Upgrade Clock