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

S32520 Societe Generale Effekten

4.98
0.26 (5.51%)
Jun 20 2024 - Closed
Delayed by 15 minutes

S32520 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 4.74 0.02 0.42% 4.62 4.85 4.60 0
Jun 19 2024 4.72 0.14 3.06% 4.64 4.72 4.59 0
Jun 18 2024 4.58 0.18 4.09% 4.47 4.62 4.41 0
Jun 17 2024 4.40 -0.01 -0.23% 4.38 4.43 4.32 0
Jun 14 2024 4.41 0.08 1.85% 4.44 4.45 4.22 0
Jun 13 2024 4.33 -0.29 -6.28% 4.31 4.41 4.24 0
Jun 12 2024 4.62 -0.04 -0.86% 4.81 5.01 4.59 0
Jun 11 2024 4.66 -0.11 -2.31% 4.81 4.84 4.64 0
Jun 10 2024 4.77 -0.44 -8.45% 5.18 5.19 4.71 0
Jun 07 2024 5.21 0.31 6.33% 5.02 5.29 4.91 0
Jun 06 2024 4.90 0.18 3.81% 4.72 4.98 4.71 0
Jun 05 2024 4.72 0.26 5.83% 4.59 4.74 4.55 0
Jun 04 2024 4.46 0.13 3.00% 4.37 4.54 4.25 0
Jun 03 2024 4.33 0.01 0.23% 4.65 4.68 4.32 0
May 31 2024 4.32 -0.15 -3.36% 4.55 4.56 4.31 0
May 30 2024 4.47 0.07 1.59% 4.12 4.51 4.12 0
May 29 2024 4.40 -0.04 -0.90% 4.38 4.44 4.27 0
May 28 2024 4.44 -0.45 -9.20% 5.03 5.08 4.44 0
May 27 2024 4.89 0.07 1.45% 4.80 5.00 4.74 0
May 24 2024 4.82 -0.06 -1.23% 4.85 4.88 4.78 0
May 23 2024 4.88 -0.24 -4.69% 4.98 5.06 4.88 0
May 22 2024 5.12 0.18 3.64% 4.98 5.17 4.94 0
May 21 2024 4.94 -0.39 -7.32% 5.23 5.27 4.93 0
May 20 2024 5.33 -0.09 -1.66% 5.35 5.43 5.27 0
May 17 2024 5.42 -0.04 -0.73% 5.34 5.43 5.25 0
May 16 2024 5.46 0.01 0.18% 5.50 5.58 5.42 0
May 15 2024 5.45 0.48 9.66% 5.16 5.45 5.15 0
May 14 2024 4.97 -0.48 -8.81% 5.36 5.44 4.87 0
May 13 2024 5.45 0.03 0.55% 5.50 5.59 5.45 0
May 10 2024 5.42 0.14 2.65% 5.32 5.51 5.30 0
May 09 2024 5.28 0.11 2.13% 5.18 5.32 5.13 0
May 08 2024 5.17 0.15 2.99% 5.13 5.24 5.00 0
May 07 2024 5.02 0.44 9.61% 4.79 5.02 4.77 0
May 06 2024 4.58 0.22 5.05% 4.42 4.63 4.41 0
May 03 2024 4.36 0.01 0.23% 4.32 4.46 4.21 0
May 02 2024 4.35 -0.24 -5.23% 4.41 4.45 4.30 0
Apr 30 2024 4.59 -0.26 -5.36% 4.71 4.74 4.50 0
Apr 29 2024 4.85 -0.21 -4.15% 5.08 5.09 4.80 0
Apr 26 2024 5.06 0.08 1.61% 5.01 5.23 4.94 0
Apr 25 2024 4.98 -0.21 -4.05% 5.06 5.15 4.67 0
Apr 24 2024 5.19 0.20 4.01% 5.52 5.81 5.19 0
Apr 23 2024 4.99 0.29 6.17% 4.88 5.04 4.86 0
Apr 22 2024 4.70 0.09 1.95% 4.69 4.77 4.64 0
Apr 19 2024 4.61 -0.35 -7.06% 4.66 4.85 4.58 0
Apr 18 2024 4.96 0.03 0.61% 4.98 5.02 4.83 0
Apr 17 2024 4.93 0.00 0.00% 4.85 5.05 4.81 0
Apr 16 2024 4.93 -0.22 -4.27% 4.79 5.04 4.70 0
Apr 15 2024 5.15 -0.13 -2.46% 5.36 5.45 5.11 0
Apr 12 2024 5.28 0.23 4.55% 5.24 5.36 5.07 0
Apr 11 2024 5.05 -0.14 -2.70% 5.10 5.16 4.92 0
Apr 10 2024 5.19 0.17 3.39% 5.27 5.31 5.04 0
Apr 09 2024 5.02 -0.31 -5.82% 5.37 5.39 4.96 0
Apr 08 2024 5.33 0.00 0.00% 5.30 5.38 5.16 0
Apr 05 2024 5.33 -0.06 -1.11% 5.04 5.34 5.02 0
Apr 04 2024 5.39 -0.10 -1.82% 5.37 5.50 5.35 0
Apr 03 2024 5.49 0.05 0.92% 5.46 5.63 5.42 0
Apr 02 2024 5.44 -0.10 -1.81% 5.44 5.56 5.39 0
Mar 28 2024 5.54 0.07 1.28% 5.54 5.59 5.41 0
Mar 27 2024 5.47 -0.37 -6.34% 5.75 5.85 5.44 0
Mar 26 2024 5.84 0.06 1.04% 5.80 5.95 5.52 0
Mar 25 2024 5.78 -0.33 -5.40% 5.91 6.02 5.70 0

Your Recent History

Delayed Upgrade Clock