ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

S29586 Societe Generale Effekten

1.68
-0.14 (-7.69%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S29586 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.685 -0.12 -6.39% 1.845 1.89 1.685 0
Jun 13 2024 1.80 -0.10 -5.26% 1.91 1.93 1.745 0
Jun 12 2024 1.90 0.18 10.47% 1.755 1.90 1.70 0
Jun 11 2024 1.72 -0.08 -4.18% 1.875 1.88 1.68 0
Jun 10 2024 1.795 -0.02 -1.10% 1.80 1.80 1.76 0
Jun 07 2024 1.815 0.07 4.01% 1.78 1.825 1.74 394
Jun 06 2024 1.745 0.21 13.68% 1.57 1.77 1.565 0
Jun 05 2024 1.535 0.05 3.09% 1.575 1.575 1.485 0
Jun 04 2024 1.489 0.14 10.62% 1.366 1.515 1.366 8,000
Jun 03 2024 1.346 0.07 5.24% 1.323 1.378 1.244 1,500
May 31 2024 1.279 0.08 6.67% 1.227 1.279 1.128 3,000
May 30 2024 1.199 -0.05 -3.85% 1.205 1.24 1.171 12,500
May 29 2024 1.247 -0.30 -19.29% 1.525 1.545 1.238 5,594
May 28 2024 1.545 -0.09 -5.50% 1.63 1.705 1.535 0
May 27 2024 1.635 0.02 1.24% 1.675 1.68 1.59 0
May 24 2024 1.615 -0.04 -2.42% 1.61 1.64 1.53 2,500
May 23 2024 1.655 -0.01 -0.30% 1.69 1.70 1.62 0
May 22 2024 1.66 -0.10 -5.41% 1.755 1.755 1.62 0
May 21 2024 1.755 -0.12 -6.40% 1.885 1.895 1.665 0
May 20 2024 1.875 -0.06 -2.85% 1.925 1.94 1.85 0
May 17 2024 1.93 -0.22 -10.23% 2.125 2.17 1.88 0
May 16 2024 2.15 0.05 2.63% 2.11 2.205 2.055 1,700
May 15 2024 2.095 0.19 9.97% 1.90 2.095 1.90 800
May 14 2024 1.905 0.03 1.33% 1.88 1.93 1.85 0
May 13 2024 1.88 -0.09 -4.57% 2.00 2.00 1.85 0
May 10 2024 1.97 -0.10 -4.60% 2.075 2.105 1.96 1,700
May 09 2024 2.065 0.05 2.48% 2.01 2.145 2.01 0
May 08 2024 2.015 -0.19 -8.41% 2.09 2.185 1.975 0
May 07 2024 2.20 0.62 38.80% 1.65 2.21 1.65 1,540
May 06 2024 1.585 -0.02 -0.94% 1.64 1.64 1.54 0
May 03 2024 1.60 0.07 4.58% 1.565 1.67 1.545 0
May 02 2024 1.53 -0.04 -2.55% 1.555 1.625 1.505 1,000
Apr 30 2024 1.57 0.05 2.95% 1.555 1.605 1.482 1,240
Apr 29 2024 1.525 -0.04 -2.24% 1.65 1.655 1.525 0
Apr 26 2024 1.56 0.01 0.32% 1.62 1.66 1.55 0
Apr 25 2024 1.555 -0.10 -6.04% 1.635 1.675 1.46 200
Apr 24 2024 1.655 -0.11 -6.23% 1.825 1.83 1.575 0
Apr 23 2024 1.765 0.09 5.06% 1.75 1.775 1.645 0
Apr 22 2024 1.68 0.12 7.35% 1.615 1.725 1.61 0
Apr 19 2024 1.565 0.06 3.99% 1.412 1.625 1.412 0
Apr 18 2024 1.505 0.25 19.63% 1.257 1.525 1.242 0
Apr 17 2024 1.258 0.17 15.73% 1.06 1.259 1.028 4,000
Apr 16 2024 1.087 0.04 4.02% 0.925 1.09 0.925 0
Apr 15 2024 1.045 0.02 1.75% 1.005 1.13 1.005 2,000
Apr 12 2024 1.027 -0.10 -8.63% 1.152 1.224 1.023 2,000
Apr 11 2024 1.124 -0.06 -5.15% 1.178 1.246 1.094 0
Apr 10 2024 1.185 -0.02 -1.33% 1.247 1.322 1.089 0
Apr 09 2024 1.201 0.03 2.13% 1.152 1.24 1.121 0
Apr 08 2024 1.176 -0.08 -6.29% 1.246 1.25 1.133 0
Apr 05 2024 1.255 -0.08 -5.85% 1.234 1.291 1.206 0
Apr 04 2024 1.333 0.11 9.26% 1.201 1.34 1.139 0
Apr 03 2024 1.22 -0.09 -7.08% 1.29 1.332 1.184 0
Apr 02 2024 1.313 -0.15 -10.31% 1.431 1.443 1.29 0
Mar 28 2024 1.464 0.07 5.32% 1.392 1.49 1.383 0
Mar 27 2024 1.39 0.01 0.94% 1.362 1.447 1.313 0
Mar 26 2024 1.377 0.09 6.58% 1.30 1.382 1.281 0
Mar 25 2024 1.292 -0.07 -4.79% 1.333 1.342 1.263 0
Mar 22 2024 1.357 -0.11 -7.75% 1.447 1.494 1.322 0
Mar 21 2024 1.471 0.06 4.55% 1.494 1.525 1.444 0
Mar 20 2024 1.407 -0.05 -3.37% 1.388 1.454 1.366 0
Mar 19 2024 1.456 -0.16 -10.12% 1.615 1.62 1.448 1,000
Mar 18 2024 1.62 -0.14 -7.69% 1.745 1.76 1.515 0
Mar 15 2024 1.755 -0.10 -5.14% 1.83 1.84 1.68 0

Your Recent History

Delayed Upgrade Clock