ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

S30592 Societe Generale Effekten

6.22
0.23 (3.84%)
Jun 20 2024 - Closed
Delayed by 15 minutes

S30592 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 6.02 0.01 0.17% 6.04 6.09 5.99 0
Jun 18 2024 6.01 0.07 1.18% 6.01 6.10 5.97 0
Jun 17 2024 5.94 0.16 2.77% 5.85 5.98 5.82 0
Jun 14 2024 5.78 -0.22 -3.67% 5.99 5.99 5.64 0
Jun 13 2024 6.00 -0.18 -2.91% 6.18 6.20 5.98 0
Jun 12 2024 6.18 0.00 0.00% 6.18 6.28 6.18 0
Jun 11 2024 6.18 -0.15 -2.37% 6.53 6.53 6.13 0
Jun 10 2024 6.33 -0.07 -1.09% 6.37 6.37 6.31 0
Jun 07 2024 6.40 0.00 0.00% 6.42 6.44 6.36 0
Jun 06 2024 6.40 -0.18 -2.74% 6.66 6.70 6.31 0
Jun 05 2024 6.58 0.17 2.65% 6.48 6.61 6.45 0
Jun 04 2024 6.41 -0.09 -1.38% 6.51 6.52 6.31 0
Jun 03 2024 6.50 0.23 3.67% 6.43 6.52 6.41 0
May 31 2024 6.27 0.10 1.62% 6.18 6.34 6.17 0
May 30 2024 6.17 0.01 0.16% 6.12 6.20 6.12 0
May 29 2024 6.16 -0.05 -0.81% 6.16 6.24 6.07 0
May 28 2024 6.21 -0.01 -0.16% 6.26 6.29 6.18 0
May 27 2024 6.22 -0.05 -0.80% 6.24 6.28 6.14 0
May 24 2024 6.27 0.23 3.81% 5.96 6.28 5.92 0
May 23 2024 6.04 0.08 1.34% 5.99 6.12 5.97 0
May 22 2024 5.96 -0.06 -1.00% 6.02 6.03 5.92 0
May 21 2024 6.02 -0.05 -0.82% 6.06 6.06 5.83 0
May 20 2024 6.07 0.06 1.00% 6.05 6.09 6.03 0
May 17 2024 6.01 -0.04 -0.66% 6.04 6.06 5.92 0
May 16 2024 6.05 0.01 0.17% 6.09 6.13 5.98 0
May 15 2024 6.04 -0.16 -2.58% 6.21 6.40 6.00 0
May 14 2024 6.20 0.23 3.85% 5.97 6.20 5.97 0
May 13 2024 5.97 0.01 0.17% 6.01 6.01 5.92 0
May 10 2024 5.96 0.03 0.51% 5.96 6.01 5.91 0
May 09 2024 5.93 -0.02 -0.34% 5.98 6.00 5.88 0
May 08 2024 5.95 -0.07 -1.16% 6.02 6.04 5.92 0
May 07 2024 6.02 0.26 4.51% 5.82 6.04 5.79 0
May 06 2024 5.76 0.19 3.41% 5.60 5.79 5.58 0
May 03 2024 5.57 -0.04 -0.71% 5.62 5.67 5.53 0
May 02 2024 5.61 0.04 0.72% 5.58 5.71 5.57 0
Apr 30 2024 5.57 -0.05 -0.89% 5.65 5.65 5.55 0
Apr 29 2024 5.62 0.16 2.93% 5.49 5.67 5.49 0
Apr 26 2024 5.46 0.04 0.74% 5.51 5.54 5.38 0
Apr 25 2024 5.42 -0.05 -0.91% 5.44 5.50 5.34 0
Apr 24 2024 5.47 -0.11 -1.97% 5.65 5.65 5.45 0
Apr 23 2024 5.58 0.17 3.14% 5.47 5.58 5.43 0
Apr 22 2024 5.41 0.09 1.69% 5.36 5.41 5.31 0
Apr 19 2024 5.32 -0.03 -0.56% 5.19 5.32 5.18 0
Apr 18 2024 5.35 0.15 2.88% 5.22 5.35 5.21 0
Apr 17 2024 5.20 0.04 0.78% 5.15 5.30 5.14 0
Apr 16 2024 5.16 -0.19 -3.55% 5.18 5.21 5.08 0
Apr 15 2024 5.35 0.10 1.90% 5.27 5.46 5.27 0
Apr 12 2024 5.25 -0.08 -1.50% 5.37 5.46 5.21 0
Apr 11 2024 5.33 -0.08 -1.48% 5.41 5.44 5.30 0
Apr 10 2024 5.41 0.19 3.64% 5.24 5.43 5.24 0
Apr 09 2024 5.22 -0.17 -3.15% 5.35 5.36 5.20 0
Apr 08 2024 5.39 0.16 3.06% 5.22 5.39 5.21 0
Apr 05 2024 5.23 -0.16 -2.97% 5.23 5.27 5.17 0
Apr 04 2024 5.39 0.14 2.67% 5.26 5.45 5.26 0
Apr 03 2024 5.25 0.00 0.00% 5.21 5.26 5.20 0
Apr 02 2024 5.25 -0.05 -0.94% 5.31 5.37 5.21 0
Mar 28 2024 5.30 0.03 0.57% 5.28 5.31 5.26 0
Mar 27 2024 5.27 0.00 0.00% 5.24 5.33 5.24 0
Mar 26 2024 5.27 0.13 2.53% 5.13 5.28 5.11 0
Mar 25 2024 5.14 -0.03 -0.58% 5.13 5.20 5.09 0
Mar 22 2024 5.17 -0.05 -0.96% 5.21 5.25 5.10 0

Your Recent History

Delayed Upgrade Clock