Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten Gmbh (SBAIL5)
Societe Generale Effekten Gmbh (SBAIL5) Historical

SBAIL5 Societe Generale Effekten Gmbh

0.0215

-0.0025 (-10.42%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SBAIL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.022	-0.0035	-13.73%	0.0245	0.025	0.0215	640,000
Jun 13 2024	0.0255	0.001	4.08%	0.025	0.027	0.0245	40,000
Jun 12 2024	0.0245	0.0005	2.08%	0.024	0.025	0.0235	2,000
Jun 11 2024	0.024	-0.002	-7.69%	0.026	0.0265	0.024	0
Jun 10 2024	0.026	-0.002	-7.14%	0.0265	0.0275	0.0255	10,000
Jun 07 2024	0.028	-0.0015	-5.08%	0.0305	0.0305	0.0275	10,000
Jun 06 2024	0.0295	0.0025	9.26%	0.0285	0.03	0.0285	21,600
Jun 05 2024	0.027	0.001	3.85%	0.0275	0.0275	0.0265	0
Jun 04 2024	0.026	-0.001	-3.70%	0.0275	0.028	0.026	0
Jun 03 2024	0.027	-0.0015	-5.26%	0.03	0.031	0.027	130,000
May 31 2024	0.0285	-0.003	-9.52%	0.031	0.031	0.0275	827,000
May 30 2024	0.0315	0.00	0.00%	0.03	0.032	0.03	0
May 29 2024	0.0315	-0.002	-5.97%	0.0305	0.032	0.0305	13,200
May 28 2024	0.0335	-0.0025	-6.94%	0.0355	0.036	0.033	227,000
May 27 2024	0.036	0.0005	1.41%	0.035	0.036	0.0345	14,000
May 24 2024	0.0355	-0.004	-10.13%	0.0365	0.0375	0.0345	15,440
May 23 2024	0.0395	0.00	0.00%	0.04	0.041	0.0375	130,000
May 22 2024	0.0395	-0.005	-11.24%	0.0425	0.0435	0.0395	154,160
May 21 2024	0.0445	-0.0105	-19.09%	0.05	0.05	0.042	390,691
May 20 2024	0.055	-0.006	-9.84%	0.058	0.06	0.0535	106,000
May 17 2024	0.061	0.0035	6.09%	0.065	0.0665	0.055	260,000
May 16 2024	0.0575	0.0005	0.88%	0.0705	0.0705	0.0475	188,985
May 15 2024	0.057	0.0015	2.70%	0.0565	0.064	0.054	201,000
May 14 2024	0.0555	-0.009	-13.95%	0.0615	0.0655	0.0545	0
May 13 2024	0.0645	0.0075	13.16%	0.058	0.065	0.0565	105,000
May 10 2024	0.057	-0.003	-5.00%	0.06	0.062	0.0555	85,000
May 09 2024	0.06	0.002	3.45%	0.0585	0.0635	0.0585	0
May 08 2024	0.058	-0.0035	-5.69%	0.0575	0.059	0.054	0
May 07 2024	0.0615	-0.006	-8.89%	0.062	0.0625	0.0565	0
May 06 2024	0.0675	0.0005	0.75%	0.069	0.072	0.0665	2,000
May 03 2024	0.067	0.007	11.67%	0.066	0.0695	0.065	41,500
May 02 2024	0.06	0.011	22.45%	0.0535	0.0615	0.0535	423,626
Apr 30 2024	0.049	-0.0055	-10.09%	0.054	0.0585	0.0485	20,700
Apr 29 2024	0.0545	0.011	25.29%	0.0555	0.056	0.0495	54,000
Apr 26 2024	0.0435	0.0035	8.75%	0.0475	0.0475	0.043	635,000
Apr 25 2024	0.04	0.0015	3.90%	0.0405	0.0415	0.0365	2,400
Apr 24 2024	0.0385	0.0015	4.05%	0.0405	0.0415	0.038	0
Apr 23 2024	0.037	0.002	5.71%	0.0365	0.038	0.0365	10,000
Apr 22 2024	0.035	0.003	9.38%	0.0335	0.035	0.032	50,000
Apr 19 2024	0.032	-0.0025	-7.25%	0.0315	0.033	0.031	13,000
Apr 18 2024	0.0345	0.002	6.15%	0.0335	0.035	0.032	300,000
Apr 17 2024	0.0325	-0.0015	-4.41%	0.033	0.0355	0.0315	382,500
Apr 16 2024	0.034	-0.004	-10.53%	0.0345	0.036	0.032	39,000
Apr 15 2024	0.038	0.00	0.00%	0.0385	0.04	0.037	14,500
Apr 12 2024	0.038	-0.009	-19.15%	0.046	0.0465	0.038	337,298
Apr 11 2024	0.047	-0.0005	-1.05%	0.0485	0.051	0.046	28,000
Apr 10 2024	0.0475	-0.003	-5.94%	0.0535	0.0545	0.047	51,500
Apr 09 2024	0.0505	-0.002	-3.81%	0.0485	0.052	0.0465	30,000
Apr 08 2024	0.0525	-0.0075	-12.50%	0.0585	0.06	0.0505	9,500
Apr 05 2024	0.06	-0.0065	-9.77%	0.065	0.0655	0.06	21,800
Apr 04 2024	0.0665	0.002	3.10%	0.066	0.0685	0.0655	0
Apr 03 2024	0.0645	-0.0005	-0.77%	0.062	0.0645	0.0605	0
Apr 02 2024	0.065	0.0055	9.24%	0.0635	0.067	0.062	50,000
Mar 28 2024	0.0595	0.0055	10.19%	0.058	0.063	0.0575	9,000
Mar 27 2024	0.054	-0.001	-1.82%	0.0495	0.0555	0.049	0
Mar 26 2024	0.055	0.004	7.84%	0.064	0.065	0.0505	21,000
Mar 25 2024	0.051	-0.0015	-2.86%	0.0515	0.0575	0.0505	5,000
Mar 22 2024	0.0525	-0.0005	-0.94%	0.0465	0.063	0.0465	0
Mar 21 2024	0.053	0.00	0.00%	0.0565	0.0565	0.051	50,000
Mar 20 2024	0.053	-0.0025	-4.50%	0.056	0.058	0.0525	0
Mar 19 2024	0.0555	-0.0015	-2.63%	0.0575	0.0585	0.0525	20,000

Societe Generale Effekten

Delayed Upgrade Clock