ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

S32544 Societe Generale Effekten

5.14
-0.82 (-13.76%)
Jun 14 2024 - Closed
Delayed by 15 minutes

S32544 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.12 -0.81 -13.66% 5.98 5.99 4.97 0
Jun 13 2024 5.93 -0.54 -8.35% 6.45 6.53 5.85 0
Jun 12 2024 6.47 0.14 2.21% 6.39 6.53 6.06 0
Jun 11 2024 6.33 -0.18 -2.76% 6.63 6.66 6.22 0
Jun 10 2024 6.51 0.05 0.77% 6.31 6.52 6.31 0
Jun 07 2024 6.46 -0.15 -2.27% 6.54 6.67 6.29 0
Jun 06 2024 6.61 0.10 1.54% 6.53 6.63 6.50 0
Jun 05 2024 6.51 0.26 4.16% 6.31 6.68 6.30 0
Jun 04 2024 6.25 -0.25 -3.85% 6.42 6.46 6.15 0
Jun 03 2024 6.50 -0.06 -0.91% 6.76 6.94 6.47 0
May 31 2024 6.56 -0.22 -3.24% 6.89 7.00 6.49 0
May 30 2024 6.78 0.13 1.95% 6.49 6.98 6.49 0
May 29 2024 6.65 -0.36 -5.14% 7.00 7.00 6.49 0
May 28 2024 7.01 -0.20 -2.77% 7.23 7.38 6.85 0
May 27 2024 7.21 0.31 4.49% 6.94 7.24 6.86 0
May 24 2024 6.90 0.13 1.92% 6.61 6.94 6.49 0
May 23 2024 6.77 0.05 0.74% 6.73 7.10 6.70 0
May 22 2024 6.72 -0.06 -0.88% 6.76 6.78 6.43 0
May 21 2024 6.78 -0.22 -3.14% 6.95 6.95 6.73 0
May 20 2024 7.00 -0.18 -2.51% 7.26 7.31 7.00 0
May 17 2024 7.18 -0.34 -4.52% 7.38 7.47 7.13 0
May 16 2024 7.52 -0.20 -2.59% 7.79 7.80 7.31 0
May 15 2024 7.72 -0.13 -1.66% 8.00 8.00 7.61 0
May 14 2024 7.85 0.39 5.23% 7.45 7.94 7.43 0
May 13 2024 7.46 0.85 12.86% 6.73 7.46 6.72 0
May 10 2024 6.61 -0.06 -0.90% 6.67 6.80 6.48 0
May 09 2024 6.67 0.44 7.06% 6.27 6.68 6.24 0
May 08 2024 6.23 -0.38 -5.75% 6.57 6.59 6.07 0
May 07 2024 6.61 -0.03 -0.45% 6.80 6.80 6.54 0
May 06 2024 6.64 -0.14 -2.06% 7.00 7.00 6.55 0
May 03 2024 6.78 0.35 5.44% 6.60 6.84 6.43 0
May 02 2024 6.43 -1.03 -13.81% 7.44 7.73 6.34 0
Apr 30 2024 7.46 -2.21 -22.85% 9.32 9.36 7.31 0
Apr 29 2024 9.67 0.11 1.15% 9.71 9.76 9.37 0
Apr 26 2024 9.56 0.11 1.16% 9.47 9.72 9.47 0
Apr 25 2024 9.45 -0.25 -2.58% 9.57 10.01 9.22 0
Apr 24 2024 9.70 -0.07 -0.72% 9.91 9.99 9.69 0
Apr 23 2024 9.77 0.27 2.84% 9.56 10.15 9.56 0
Apr 22 2024 9.50 0.18 1.93% 9.21 9.70 9.08 0
Apr 19 2024 9.32 -0.18 -1.89% 9.15 9.45 8.90 0
Apr 18 2024 9.50 0.00 0.00% 9.55 9.55 9.27 0
Apr 17 2024 9.50 0.06 0.64% 9.43 9.65 9.38 0
Apr 16 2024 9.44 -0.61 -6.07% 9.58 9.76 9.26 0
Apr 15 2024 10.05 0.58 6.12% 9.71 10.59 9.69 0
Apr 12 2024 9.47 -0.87 -8.41% 10.47 10.53 9.44 0
Apr 11 2024 10.34 -0.02 -0.19% 10.36 10.53 10.11 0
Apr 10 2024 10.36 0.14 1.37% 10.27 10.76 10.15 0
Apr 09 2024 10.22 0.15 1.49% 9.90 10.52 9.88 0
Apr 08 2024 10.07 0.32 3.28% 9.79 10.17 9.76 0
Apr 05 2024 9.75 -0.51 -4.97% 9.76 9.86 9.59 0
Apr 04 2024 10.26 0.09 0.88% 10.16 10.56 10.10 0
Apr 03 2024 10.17 -0.55 -5.13% 10.65 10.73 9.86 0
Apr 02 2024 10.72 -0.82 -7.11% 11.36 11.51 10.64 0
Mar 28 2024 11.54 -0.37 -3.11% 11.99 12.00 11.50 0
Mar 27 2024 11.91 0.04 0.34% 11.89 12.02 11.75 0
Mar 26 2024 11.87 -0.53 -4.27% 12.55 12.55 11.62 0
Mar 25 2024 12.40 0.17 1.39% 12.28 12.41 12.15 0
Mar 22 2024 12.23 0.00 0.00% 12.09 12.33 12.09 0
Mar 21 2024 12.23 0.32 2.69% 12.11 12.42 12.11 0
Mar 20 2024 11.91 0.08 0.68% 11.68 12.01 11.68 0
Mar 19 2024 11.83 0.39 3.41% 11.36 11.84 11.36 0
Mar 18 2024 11.44 0.15 1.33% 11.47 11.74 11.43 0