ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

S29622 Societe Generale Effekten

4.26
-0.24 (-5.33%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S29622 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.29 -0.15 -3.38% 4.55 4.55 4.25 0
Jun 13 2024 4.44 -0.27 -5.73% 4.70 4.71 4.43 0
Jun 12 2024 4.71 -0.02 -0.42% 4.81 4.86 4.68 0
Jun 11 2024 4.73 -0.12 -2.47% 4.91 4.92 4.71 0
Jun 10 2024 4.85 0.11 2.32% 4.77 4.85 4.66 0
Jun 07 2024 4.74 -0.08 -1.66% 4.90 4.93 4.73 0
Jun 06 2024 4.82 0.11 2.34% 4.79 4.82 4.68 0
Jun 05 2024 4.71 -0.08 -1.67% 4.84 4.89 4.71 0
Jun 04 2024 4.79 -0.39 -7.53% 5.14 5.15 4.72 600
Jun 03 2024 5.18 -0.11 -2.08% 5.37 5.45 5.16 0
May 31 2024 5.29 0.13 2.52% 5.16 5.30 5.16 0
May 30 2024 5.16 -0.02 -0.39% 5.21 5.21 5.09 0
May 29 2024 5.18 -0.18 -3.36% 5.30 5.46 5.18 0
May 28 2024 5.36 0.00 0.00% 5.37 5.40 5.28 0
May 27 2024 5.36 0.16 3.08% 5.17 5.36 5.17 0
May 24 2024 5.20 -0.07 -1.33% 5.19 5.24 5.12 0
May 23 2024 5.27 0.01 0.19% 5.16 5.33 5.16 0
May 22 2024 5.26 -0.13 -2.41% 5.42 5.42 5.16 0
May 21 2024 5.39 -0.12 -2.18% 5.43 5.45 5.30 0
May 20 2024 5.51 0.04 0.73% 5.52 5.66 5.43 0
May 17 2024 5.47 0.02 0.37% 5.48 5.50 5.43 0
May 16 2024 5.45 -0.29 -5.05% 5.37 5.47 5.31 0
May 15 2024 5.74 -0.12 -2.05% 5.88 5.92 5.66 0
May 14 2024 5.86 -0.01 -0.17% 5.83 5.94 5.83 0
May 13 2024 5.87 0.02 0.34% 5.83 5.91 5.78 0
May 10 2024 5.85 0.17 2.99% 5.71 5.93 5.69 0
May 09 2024 5.68 0.09 1.61% 5.57 5.70 5.56 0
May 08 2024 5.59 -0.04 -0.71% 5.62 5.63 5.43 0
May 07 2024 5.63 0.09 1.62% 5.58 5.63 5.52 0
May 06 2024 5.54 0.17 3.17% 5.45 5.58 5.41 0
May 03 2024 5.37 -0.13 -2.36% 5.47 5.53 5.35 0
May 02 2024 5.50 -0.31 -5.34% 5.91 5.91 5.43 0
Apr 30 2024 5.81 -0.13 -2.19% 5.92 6.09 5.81 0
Apr 29 2024 5.94 -0.01 -0.17% 6.02 6.06 5.93 0
Apr 26 2024 5.95 0.00 0.00% 6.00 6.06 5.90 0
Apr 25 2024 5.95 0.04 0.68% 5.89 6.10 5.88 0
Apr 24 2024 5.91 -0.28 -4.52% 6.36 6.36 5.89 0
Apr 23 2024 6.19 0.15 2.48% 6.07 6.19 6.00 0
Apr 22 2024 6.04 0.10 1.68% 6.15 6.15 5.91 0
Apr 19 2024 5.94 0.03 0.51% 5.93 5.96 5.73 0
Apr 18 2024 5.91 -0.14 -2.31% 6.08 6.10 5.81 0
Apr 17 2024 6.05 0.13 2.20% 5.91 6.05 5.83 0
Apr 16 2024 5.92 -0.31 -4.98% 6.09 6.14 5.87 0
Apr 15 2024 6.23 -0.20 -3.11% 6.40 6.54 6.23 0
Apr 12 2024 6.43 0.37 6.11% 6.12 6.52 6.09 0
Apr 11 2024 6.06 -0.05 -0.82% 6.06 6.37 6.02 0
Apr 10 2024 6.11 -0.03 -0.49% 6.20 6.31 6.06 0
Apr 09 2024 6.14 -0.08 -1.29% 6.24 6.36 6.14 0
Apr 08 2024 6.22 -0.01 -0.16% 6.26 6.28 6.11 0
Apr 05 2024 6.23 0.15 2.47% 6.08 6.37 6.04 0
Apr 04 2024 6.08 0.19 3.23% 5.91 6.12 5.91 0
Apr 03 2024 5.89 0.11 1.90% 5.77 5.91 5.72 0
Apr 02 2024 5.78 0.38 7.04% 5.40 5.89 5.40 0
Mar 28 2024 5.40 0.07 1.31% 5.35 5.47 5.32 0
Mar 27 2024 5.33 0.03 0.57% 5.32 5.37 5.22 0
Mar 26 2024 5.30 0.01 0.19% 5.37 5.37 5.24 0
Mar 25 2024 5.29 0.14 2.72% 5.11 5.32 5.11 0
Mar 22 2024 5.15 0.02 0.39% 5.06 5.15 4.99 0
Mar 21 2024 5.13 0.05 0.98% 5.19 5.20 5.11 0
Mar 20 2024 5.08 -0.27 -5.05% 5.31 5.37 5.02 0
Mar 19 2024 5.35 0.33 6.57% 5.04 5.38 5.02 0
Mar 18 2024 5.02 -0.10 -1.95% 5.26 5.28 4.91 0

Your Recent History

Delayed Upgrade Clock