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

S31856 Societe Generale Effekten

16.00
-1.52 (-8.68%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S31856 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 15.78 -1.44 -8.36% 17.41 17.54 15.09 0
Jun 13 2024 17.22 -2.31 -11.83% 19.18 19.56 16.79 0
Jun 12 2024 19.53 1.19 6.49% 18.48 19.68 18.48 0
Jun 11 2024 18.34 -2.33 -11.27% 20.79 21.08 18.05 0
Jun 10 2024 20.67 -3.41 -14.16% 23.10 23.10 20.34 0
Jun 07 2024 24.08 -0.54 -2.19% 24.37 24.70 23.78 0
Jun 06 2024 24.62 0.73 3.06% 24.14 24.83 23.42 0
Jun 05 2024 23.89 -0.71 -2.89% 25.04 25.08 23.81 0
Jun 04 2024 24.60 -1.29 -4.98% 25.74 25.83 24.05 0
Jun 03 2024 25.89 0.49 1.93% 26.08 26.35 25.70 0
May 31 2024 25.40 -0.02 -0.08% 25.61 25.93 25.20 0
May 30 2024 25.42 0.74 3.00% 24.40 25.42 24.13 0
May 29 2024 24.68 -0.80 -3.14% 25.34 25.61 24.40 0
May 28 2024 25.48 0.68 2.74% 24.85 25.50 24.76 0
May 27 2024 24.80 -0.25 -1.00% 24.86 25.11 24.63 0
May 24 2024 25.05 0.09 0.36% 24.26 25.08 23.89 0
May 23 2024 24.96 -0.46 -1.81% 25.60 25.71 24.72 0
May 22 2024 25.42 -0.43 -1.66% 26.36 26.36 25.33 0
May 21 2024 25.85 -1.60 -5.83% 26.53 26.63 25.05 0
May 20 2024 27.45 0.84 3.16% 26.71 27.47 26.71 0
May 17 2024 26.61 0.46 1.76% 26.12 26.69 26.08 0
May 16 2024 26.15 -0.21 -0.80% 26.45 26.52 25.75 0
May 15 2024 26.36 0.15 0.57% 26.22 26.51 25.98 0
May 14 2024 26.21 0.16 0.61% 26.43 26.43 25.53 0
May 13 2024 26.05 0.19 0.73% 25.90 26.64 25.71 0
May 10 2024 25.86 0.81 3.23% 25.08 26.22 25.08 0
May 09 2024 25.05 0.72 2.96% 24.37 25.27 24.11 0
May 08 2024 24.33 0.17 0.70% 24.26 24.62 23.72 0
May 07 2024 24.16 1.40 6.15% 22.95 24.24 22.95 0
May 06 2024 22.76 0.49 2.20% 22.44 22.87 22.00 0
May 03 2024 22.27 0.17 0.77% 22.30 22.76 21.96 0
May 02 2024 22.10 0.00 0.00% 22.26 22.53 21.69 0
Apr 30 2024 22.10 -0.11 -0.50% 22.16 23.11 22.04 0
Apr 29 2024 22.21 0.78 3.64% 22.17 22.88 22.09 0
Apr 26 2024 21.43 -1.60 -6.95% 23.74 23.97 21.43 0
Apr 25 2024 23.03 0.77 3.46% 23.36 24.18 22.31 0
Apr 24 2024 22.26 -0.66 -2.88% 23.11 23.35 22.12 0
Apr 23 2024 22.92 1.72 8.11% 21.22 22.92 21.22 0
Apr 22 2024 21.20 0.97 4.79% 20.48 21.46 20.48 0
Apr 19 2024 20.23 0.00 0.00% 19.10 20.43 19.10 0
Apr 18 2024 20.23 1.11 5.81% 19.18 20.24 19.18 0
Apr 17 2024 19.12 0.59 3.18% 18.69 19.69 18.67 0
Apr 16 2024 18.53 -1.89 -9.26% 19.43 19.55 18.45 0
Apr 15 2024 20.42 0.30 1.49% 19.57 21.32 19.57 0
Apr 12 2024 20.12 -0.09 -0.45% 20.82 21.17 20.06 0
Apr 11 2024 20.21 -1.41 -6.52% 21.59 21.90 19.72 0
Apr 10 2024 21.62 0.14 0.65% 21.66 22.36 21.08 0
Apr 09 2024 21.48 -0.47 -2.14% 21.79 22.22 21.48 0
Apr 08 2024 21.95 0.57 2.67% 21.36 22.16 21.19 0
Apr 05 2024 21.38 -0.73 -3.30% 20.94 21.46 20.86 0
Apr 04 2024 22.11 0.67 3.12% 21.13 22.42 21.13 0
Apr 03 2024 21.44 1.08 5.30% 20.09 21.71 19.79 0
Apr 02 2024 20.36 -0.46 -2.21% 20.60 21.49 20.12 0
Mar 28 2024 20.82 1.29 6.61% 19.89 20.85 19.80 0
Mar 27 2024 19.53 0.40 2.09% 19.13 20.29 19.08 0
Mar 26 2024 19.13 1.46 8.26% 18.26 19.34 18.00 0
Mar 25 2024 17.67 -0.25 -1.40% 17.89 18.15 17.53 0
Mar 22 2024 17.92 0.30 1.70% 17.38 18.61 17.28 0
Mar 21 2024 17.62 0.77 4.57% 17.58 18.02 17.16 0
Mar 20 2024 16.85 -0.30 -1.75% 16.99 17.18 16.56 0
Mar 19 2024 17.15 0.58 3.50% 16.28 17.35 16.10 0
Mar 18 2024 16.57 -0.06 -0.36% 16.55 16.81 16.30 0

Your Recent History

Delayed Upgrade Clock