Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S29640)
Societe Generale Effekten (S29640) Historical

S29640 Societe Generale Effekten

0.584

0.01 (1.74%)

Jun 05 2024 - Closed

Delayed by 15 minutes

S29640 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.559	0.07	14.31%	0.492	0.575	0.489	0
Jun 03 2024	0.489	0.069	16.43%	0.459	0.489	0.43	0
May 31 2024	0.42	0.014	3.45%	0.404	0.423	0.383	0
May 30 2024	0.406	0.01	2.53%	0.389	0.415	0.381	0
May 29 2024	0.396	-0.031	-7.26%	0.413	0.425	0.395	0
May 28 2024	0.427	-0.035	-7.58%	0.476	0.48	0.426	0
May 27 2024	0.462	0.069	17.56%	0.378	0.462	0.377	0
May 24 2024	0.393	0.036	10.08%	0.331	0.394	0.315	0
May 23 2024	0.357	-0.116	-24.52%	0.467	0.467	0.352	200
May 22 2024	0.473	-0.084	-15.08%	0.548	0.55	0.472	0
May 21 2024	0.557	-0.065	-10.45%	0.608	0.608	0.534	150
May 20 2024	0.622	-0.002	-0.32%	0.629	0.64	0.603	0
May 17 2024	0.624	0.03	5.05%	0.593	0.642	0.592	0
May 16 2024	0.594	0.013	2.24%	0.669	0.71	0.593	0
May 15 2024	0.581	0.036	6.61%	0.552	0.60	0.55	0
May 14 2024	0.545	-0.01	-1.80%	0.545	0.578	0.533	0
May 13 2024	0.555	0.035	6.73%	0.519	0.56	0.515	0
May 10 2024	0.52	-0.003	-0.57%	0.536	0.571	0.52	0
May 09 2024	0.523	-0.008	-1.51%	0.53	0.53	0.458	0
May 08 2024	0.531	0.052	10.86%	0.479	0.538	0.468	0
May 07 2024	0.479	0.035	7.88%	0.477	0.503	0.454	0
May 06 2024	0.444	0.031	7.51%	0.425	0.47	0.419	0
May 03 2024	0.413	0.037	9.84%	0.376	0.447	0.372	0
May 02 2024	0.376	-0.027	-6.70%	0.412	0.443	0.372	0
Apr 30 2024	0.403	-0.043	-9.64%	0.433	0.453	0.394	0
Apr 29 2024	0.446	0.028	6.70%	0.424	0.456	0.416	0
Apr 26 2024	0.418	0.032	8.29%	0.411	0.425	0.37	0
Apr 25 2024	0.386	-0.066	-14.60%	0.437	0.457	0.35	0
Apr 24 2024	0.452	-0.032	-6.61%	0.502	0.502	0.429	0
Apr 23 2024	0.484	0.072	17.48%	0.437	0.488	0.414	0
Apr 22 2024	0.412	0.015	3.78%	0.397	0.432	0.397	0
Apr 19 2024	0.397	0.027	7.30%	0.323	0.398	0.323	0
Apr 18 2024	0.37	0.021	6.02%	0.376	0.379	0.334	0
Apr 17 2024	0.349	0.024	7.38%	0.333	0.361	0.2975	0
Apr 16 2024	0.325	-0.05	-13.33%	0.318	0.376	0.316	0
Apr 15 2024	0.375	-0.037	-8.98%	0.413	0.421	0.373	0
Apr 12 2024	0.412	0.093	29.15%	0.333	0.428	0.328	0
Apr 11 2024	0.319	-0.019	-5.62%	0.334	0.364	0.306	150
Apr 10 2024	0.338	-0.021	-5.85%	0.364	0.411	0.318	0
Apr 09 2024	0.359	-0.019	-5.03%	0.366	0.39	0.356	0
Apr 08 2024	0.378	-0.014	-3.57%	0.395	0.414	0.364	0
Apr 05 2024	0.392	-0.173	-30.62%	0.514	0.54	0.391	0
Apr 04 2024	0.565	0.024	4.44%	0.542	0.58	0.542	0
Apr 03 2024	0.541	0.043	8.63%	0.491	0.541	0.491	0
Apr 02 2024	0.498	-0.007	-1.39%	0.504	0.535	0.497	0
Mar 28 2024	0.505	-0.036	-6.65%	0.54	0.54	0.498	0
Mar 27 2024	0.541	0.017	3.24%	0.507	0.541	0.491	0
Mar 26 2024	0.524	-0.018	-3.32%	0.547	0.554	0.511	0
Mar 25 2024	0.542	0.035	6.90%	0.493	0.542	0.49	0
Mar 22 2024	0.507	0.051	11.18%	0.435	0.507	0.434	0
Mar 21 2024	0.456	-0.055	-10.76%	0.549	0.55	0.451	0
Mar 20 2024	0.511	0.024	4.93%	0.472	0.543	0.472	0
Mar 19 2024	0.487	0.004	0.83%	0.474	0.49	0.435	0
Mar 18 2024	0.483	-0.05	-9.38%	0.528	0.528	0.475	0
Mar 15 2024	0.533	-0.088	-14.17%	0.612	0.67	0.529	0
Mar 14 2024	0.621	-0.004	-0.64%	0.629	0.676	0.603	0
Mar 13 2024	0.625	-0.011	-1.73%	0.638	0.671	0.625	0
Mar 12 2024	0.636	-0.032	-4.79%	0.678	0.687	0.634	0
Mar 11 2024	0.668	-0.008	-1.18%	0.651	0.686	0.643	0
Mar 08 2024	0.676	0.04	6.29%	0.627	0.688	0.611	0
Mar 07 2024	0.636	0.025	4.09%	0.605	0.665	0.599	0

Societe Generale Effekten

Real Estate Credit Inves...

Sequoia Logistica e Tran... ON

Global X Crude Oil ETF

Finiko FNK Wallet

Delayed Upgrade Clock