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

S29587 Societe Generale Effekten

0.941
-0.096 (-9.26%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S29587 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.961 -0.054 -5.32% 1.102 1.104 0.911 0
Jun 13 2024 1.015 -0.34 -24.98% 1.303 1.332 0.96 0
Jun 12 2024 1.353 0.11 9.20% 1.241 1.388 1.237 0
Jun 11 2024 1.239 -0.05 -3.65% 1.318 1.336 1.209 0
Jun 10 2024 1.286 -0.08 -5.79% 1.365 1.365 1.265 0
Jun 07 2024 1.365 -0.04 -2.57% 1.406 1.428 1.315 1,000
Jun 06 2024 1.401 -0.04 -2.71% 1.435 1.467 1.344 0
Jun 05 2024 1.44 0.04 2.56% 1.458 1.471 1.357 0
Jun 04 2024 1.404 -0.11 -7.02% 1.482 1.525 1.346 0
Jun 03 2024 1.51 0.04 2.79% 1.59 1.60 1.482 0
May 31 2024 1.469 0.07 4.78% 1.386 1.475 1.36 0
May 30 2024 1.402 0.02 1.74% 1.382 1.402 1.339 0
May 29 2024 1.378 -0.18 -11.67% 1.461 1.499 1.378 0
May 28 2024 1.56 0.03 1.63% 1.57 1.69 1.53 0
May 27 2024 1.535 0.08 5.14% 1.48 1.545 1.469 0
May 24 2024 1.46 -0.09 -5.50% 1.505 1.515 1.448 0
May 23 2024 1.545 -0.03 -1.59% 1.56 1.605 1.535 1,500
May 22 2024 1.57 0.01 0.32% 1.55 1.57 1.483 0
May 21 2024 1.565 -0.16 -9.01% 1.715 1.73 1.55 0
May 20 2024 1.72 -0.05 -2.55% 1.79 1.805 1.715 0
May 17 2024 1.765 -0.07 -3.55% 1.815 1.845 1.74 0
May 16 2024 1.83 -0.10 -4.94% 1.925 1.925 1.815 0
May 15 2024 1.925 -0.03 -1.53% 1.985 2.025 1.92 0
May 14 2024 1.955 0.06 2.89% 1.89 2.005 1.89 0
May 13 2024 1.90 0.12 6.74% 1.825 1.915 1.805 0
May 10 2024 1.78 -0.05 -2.73% 1.845 1.93 1.78 0
May 09 2024 1.83 -0.10 -5.18% 1.925 1.935 1.83 0
May 08 2024 1.93 0.23 13.53% 1.79 1.995 1.70 0
May 07 2024 1.70 -0.10 -5.56% 1.815 1.955 1.635 0
May 06 2024 1.80 0.06 3.45% 1.76 1.825 1.725 0
May 03 2024 1.74 -0.02 -0.85% 1.77 1.83 1.725 0
May 02 2024 1.755 0.17 10.38% 1.645 1.79 1.63 0
Apr 30 2024 1.59 -0.06 -3.64% 1.645 1.70 1.555 0
Apr 29 2024 1.65 0.03 1.85% 1.66 1.66 1.57 0
Apr 26 2024 1.62 0.07 4.52% 1.635 1.73 1.58 0
Apr 25 2024 1.55 -0.04 -2.21% 1.535 1.60 1.525 0
Apr 24 2024 1.585 -0.04 -2.16% 1.715 1.715 1.57 0
Apr 23 2024 1.62 -0.05 -2.99% 1.75 1.76 1.615 0
Apr 22 2024 1.67 0.05 3.09% 1.655 1.72 1.65 0
Apr 19 2024 1.62 0.00 0.00% 1.423 1.64 1.382 0
Apr 18 2024 1.62 0.41 33.55% 1.223 1.625 1.223 0
Apr 17 2024 1.213 -0.08 -6.26% 1.311 1.368 1.213 0
Apr 16 2024 1.294 -0.18 -12.45% 1.441 1.441 1.253 1,500
Apr 15 2024 1.478 -0.31 -17.20% 1.73 1.96 1.442 0
Apr 12 2024 1.785 -0.12 -6.05% 1.965 2.005 1.73 0
Apr 11 2024 1.90 -0.19 -8.87% 2.09 2.09 1.84 0
Apr 10 2024 2.085 0.07 3.47% 2.11 2.245 2.00 0
Apr 09 2024 2.015 -0.03 -1.23% 2.05 2.16 2.01 0
Apr 08 2024 2.04 0.19 9.97% 1.88 2.05 1.86 0
Apr 05 2024 1.855 -0.29 -13.52% 2.045 2.045 1.835 0
Apr 04 2024 2.145 0.08 3.87% 2.085 2.165 2.005 0
Apr 03 2024 2.065 0.04 1.72% 2.005 2.065 1.95 0
Apr 02 2024 2.03 -0.19 -8.35% 2.195 2.215 2.025 0
Mar 28 2024 2.215 0.12 5.73% 2.195 2.235 2.14 0
Mar 27 2024 2.095 -0.09 -3.90% 2.095 2.17 1.985 0
Mar 26 2024 2.18 0.20 9.82% 1.985 2.18 1.975 0
Mar 25 2024 1.985 0.00 0.00% 2.01 2.015 1.92 0
Mar 22 2024 1.985 0.12 6.15% 1.89 2.025 1.87 0
Mar 21 2024 1.87 0.08 4.18% 1.855 1.945 1.84 0
Mar 20 2024 1.795 0.02 1.41% 1.76 1.81 1.69 0
Mar 19 2024 1.77 -0.01 -0.56% 1.765 1.80 1.74 0
Mar 18 2024 1.78 -0.02 -1.11% 1.835 1.855 1.76 0

Your Recent History

Delayed Upgrade Clock