Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SBAY5L)
Societe Generale Effekten (SBAY5L) Historical

SBAY5L Societe Generale Effekten

0.03

0.0015 (5.26%)

Last Updated: 06:34:09

Delayed by 15 minutes

SBAY5L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.0285	0.0005	1.79%	0.028	0.0285	0.0265	0
May 30 2024	0.028	0.0045	19.15%	0.022	0.028	0.022	220,000
May 29 2024	0.0235	-0.0035	-12.96%	0.0265	0.0265	0.0235	393,000
May 28 2024	0.027	-0.0025	-8.47%	0.0295	0.03	0.026	234,370
May 27 2024	0.0295	0.003	11.32%	0.0265	0.03	0.026	70,000
May 24 2024	0.0265	-0.0005	-1.85%	0.0255	0.0265	0.0245	170,000
May 23 2024	0.027	-0.004	-12.90%	0.0305	0.031	0.027	165,000
May 22 2024	0.031	0.001	3.33%	0.0305	0.031	0.0285	200,000
May 21 2024	0.03	-0.0025	-7.69%	0.0325	0.0325	0.0285	0
May 20 2024	0.0325	0.0005	1.56%	0.032	0.034	0.032	0
May 17 2024	0.032	0.0005	1.59%	0.0335	0.034	0.0315	479,990
May 16 2024	0.0315	-0.0045	-12.50%	0.037	0.039	0.0315	300,000
May 15 2024	0.036	0.00	0.00%	0.0365	0.0375	0.0315	444,000
May 14 2024	0.036	-0.0015	-4.00%	0.0395	0.0425	0.034	194,550
May 13 2024	0.0375	0.003	8.70%	0.0355	0.0375	0.0345	222,692
May 10 2024	0.0345	0.0015	4.55%	0.033	0.036	0.033	10,000
May 09 2024	0.033	0.0015	4.76%	0.0315	0.0335	0.0305	0
May 08 2024	0.0315	-0.001	-3.08%	0.032	0.0335	0.0305	131,500
May 07 2024	0.0325	0.003	10.17%	0.03	0.0325	0.029	0
May 06 2024	0.0295	-0.0005	-1.67%	0.0295	0.031	0.029	5,000
May 03 2024	0.03	-0.001	-3.23%	0.0305	0.032	0.0285	111,400
May 02 2024	0.031	0.005	19.23%	0.029	0.0335	0.0285	621,500
Apr 30 2024	0.026	-0.0015	-5.45%	0.028	0.0285	0.026	20,000
Apr 29 2024	0.0275	0.001	3.77%	0.0265	0.028	0.026	0
Apr 26 2024	0.0265	0.002	8.16%	0.0255	0.027	0.0245	180,000
Apr 25 2024	0.0245	0.00	0.00%	0.024	0.027	0.024	0
Apr 24 2024	0.0245	-0.0015	-5.77%	0.026	0.026	0.024	108,600
Apr 23 2024	0.026	-0.0005	-1.89%	0.027	0.028	0.025	0
Apr 22 2024	0.0265	0.0045	20.45%	0.022	0.027	0.022	0
Apr 19 2024	0.022	0.00	0.00%	0.0205	0.0225	0.0195	108,600
Apr 18 2024	0.022	0.00	0.00%	0.0225	0.0225	0.021	0
Apr 17 2024	0.022	0.001	4.76%	0.0205	0.0225	0.0205	20,000
Apr 16 2024	0.021	-0.002	-8.70%	0.0215	0.0225	0.0205	25,000
Apr 15 2024	0.023	-0.002	-8.00%	0.0255	0.0255	0.0215	198,001
Apr 12 2024	0.025	-0.001	-3.85%	0.027	0.029	0.025	50,000
Apr 11 2024	0.026	-0.002	-7.14%	0.0275	0.0295	0.0255	98,000
Apr 10 2024	0.028	0.0005	1.82%	0.0285	0.032	0.0275	317,999
Apr 09 2024	0.0275	0.00	0.00%	0.027	0.032	0.0265	91,500
Apr 08 2024	0.0275	-0.0005	-1.79%	0.03	0.03	0.025	198,000
Apr 05 2024	0.028	-0.0065	-18.84%	0.033	0.034	0.0275	170,500
Apr 04 2024	0.0345	-0.001	-2.82%	0.0365	0.037	0.034	25,000
Apr 03 2024	0.0355	0.0045	14.52%	0.0315	0.0365	0.0315	13,900
Apr 02 2024	0.031	-0.003	-8.82%	0.0345	0.035	0.0305	232,200
Mar 28 2024	0.034	0.00	0.00%	0.0355	0.036	0.033	112,000
Mar 27 2024	0.034	0.0055	19.30%	0.0285	0.0345	0.028	584,100
Mar 26 2024	0.0285	0.002	7.55%	0.027	0.0285	0.025	165,000
Mar 25 2024	0.0265	0.0005	1.92%	0.0255	0.0275	0.025	110,975
Mar 22 2024	0.026	0.0015	6.12%	0.024	0.0265	0.024	0
Mar 21 2024	0.0245	0.0015	6.52%	0.0245	0.0255	0.024	120,000
Mar 20 2024	0.023	0.0005	2.22%	0.022	0.0235	0.0215	0
Mar 19 2024	0.0225	-0.001	-4.26%	0.024	0.024	0.0215	45,000
Mar 18 2024	0.0235	0.00	0.00%	0.023	0.024	0.0225	234,600
Mar 15 2024	0.0235	0.0005	2.17%	0.023	0.024	0.0215	0
Mar 14 2024	0.023	-0.0015	-6.12%	0.024	0.025	0.0225	236,500
Mar 13 2024	0.0245	-0.0005	-2.00%	0.024	0.0255	0.023	100,000
Mar 12 2024	0.025	-0.001	-3.85%	0.027	0.0275	0.0235	336,500
Mar 11 2024	0.026	0.002	8.33%	0.0245	0.026	0.022	101,000
Mar 08 2024	0.024	-0.0005	-2.04%	0.0245	0.0265	0.023	185,000
Mar 07 2024	0.0245	-0.0025	-9.26%	0.0255	0.0255	0.0185	129,000
Mar 06 2024	0.027	0.003	12.50%	0.025	0.027	0.022	1,012,500
Mar 05 2024	0.024	-0.0135	-36.00%	0.037	0.038	0.023	814,500

Societe Generale Effekten

Judges Scientific

CRSP ISS US Large Cap ES...

Delayed Upgrade Clock