ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,265.23
      -0.79%
      US Tech 100
      18,104.80
      -0.68%
      Dow Jones
      39,078.16
      -1.49%
      Brent Oil
      81.09
      -0.54%
      Bitcoin
      67,500.82
      -2.32%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Italy
      5. BIT
      6. Societe Generale Effekten (SCLAS7)

      7. Societe Generale Effekten (SCLAS7) Historical

      SCLAS7 Societe Generale Effekten

      0.0261
      0.0006 (2.35%)
      May 23 2024 - Closed
      Delayed by 15 minutes

      SCLAS7 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.0237 0.0009 3.95% 0.0241 0.0254 0.0236 9,092,200
      May 21 2024 0.0228 0.0015 7.04% 0.0226 0.0247 0.0222 5,840,000
      May 20 2024 0.0213 -0.0007 -3.18% 0.0207 0.0226 0.0204 460,000
      May 17 2024 0.022 -0.001 -4.35% 0.0222 0.0232 0.0217 2,674,000
      May 16 2024 0.023 -0.0017 -6.88% 0.0232 0.0251 0.0217 18,063,200
      May 15 2024 0.0247 -0.0009 -3.52% 0.0242 0.0282 0.024 20,390,000
      May 14 2024 0.0256 0.0019 8.02% 0.0229 0.0256 0.0229 6,760,174
      May 13 2024 0.0237 0.0004 1.72% 0.0255 0.0255 0.0224 6,550,060
      May 10 2024 0.0233 0.00 0.00% 0.0218 0.0233 0.0217 8,011,275
      May 09 2024 0.0233 -0.0009 -3.72% 0.0229 0.0237 0.0222 5,430,000
      May 08 2024 0.0242 -0.0009 -3.59% 0.0262 0.0283 0.0242 6,140,000
      May 07 2024 0.0251 0.0005 2.03% 0.0246 0.0267 0.0242 5,506,200
      May 06 2024 0.0246 0.0001 0.41% 0.0247 0.0247 0.0235 6,307,000
      May 03 2024 0.0245 0.0001 0.41% 0.0235 0.0253 0.0226 2,135,000
      May 02 2024 0.0244 0.0053 27.75% 0.023 0.0248 0.0226 6,233,555
      Apr 30 2024 0.0191 0.001 5.52% 0.0186 0.0207 0.0173 447,000
      Apr 29 2024 0.0181 0.0019 11.73% 0.0173 0.0181 0.0164 1,237,000
      Apr 26 2024 0.0162 -0.0026 -13.83% 0.0162 0.0171 0.0156 215,000
      Apr 25 2024 0.0188 0.0012 6.82% 0.0177 0.0192 0.0173 0
      Apr 24 2024 0.0176 -0.0007 -3.83% 0.017 0.0184 0.0168 50,000
      Apr 23 2024 0.0183 -0.0019 -9.41% 0.0194 0.0214 0.0181 988,000
      Apr 22 2024 0.0202 0.0011 5.76% 0.0207 0.0217 0.0198 778,000
      Apr 19 2024 0.0191 -0.0009 -4.50% 0.0169 0.0209 0.0169 8,346,616
      Apr 18 2024 0.02 0.0029 16.96% 0.019 0.0211 0.0187 290,303
      Apr 17 2024 0.0171 0.0014 8.92% 0.0166 0.0176 0.0161 400,000
      Apr 16 2024 0.0157 -0.0013 -7.65% 0.0152 0.0166 0.0152 445,000
      Apr 15 2024 0.017 0.0035 25.93% 0.016 0.0175 0.016 17,284,616
      Apr 12 2024 0.0135 -0.0023 -14.56% 0.0152 0.0154 0.013 18,283,000
      Apr 11 2024 0.0158 -0.0004 -2.47% 0.0148 0.0163 0.0143 745,000
      Apr 10 2024 0.0162 0.0008 5.19% 0.0158 0.0168 0.015 155,000
      Apr 09 2024 0.0154 0.0004 2.67% 0.0145 0.0156 0.0139 410,000
      Apr 08 2024 0.015 0.0014 10.29% 0.0156 0.0158 0.0138 1,965,000
      Apr 05 2024 0.0136 -0.0026 -16.05% 0.0141 0.0147 0.0135 1,313,000
      Apr 04 2024 0.0162 0.0008 5.19% 0.0156 0.0164 0.0156 450,000
      Apr 03 2024 0.0154 -0.001 -6.10% 0.0165 0.0168 0.015 2,021,803
      Apr 02 2024 0.0164 -0.0041 -20.00% 0.0179 0.018 0.0161 1,466,244
      Mar 28 2024 0.0205 -0.0028 -12.02% 0.0224 0.0229 0.0204 2,273,850
      Mar 27 2024 0.0233 0.0012 5.43% 0.0242 0.0247 0.0227 482,000
      Mar 26 2024 0.0221 0.0003 1.38% 0.0222 0.0228 0.0213 347,000
      Mar 25 2024 0.0218 -0.0029 -11.74% 0.0242 0.0247 0.0212 476,000
      Mar 22 2024 0.0247 0.0002 0.82% 0.0249 0.0252 0.0234 2,174,500
      Mar 21 2024 0.0245 0.0008 3.38% 0.0225 0.0254 0.0221 420,000
      Mar 20 2024 0.0237 0.0026 12.32% 0.0215 0.0241 0.0214 982,744
      Mar 19 2024 0.0211 -0.0017 -7.46% 0.0222 0.0227 0.0205 4,135,000
      Mar 18 2024 0.0228 -0.0027 -10.59% 0.0244 0.0251 0.0226 3,818,500
      Mar 15 2024 0.0255 -0.0002 -0.78% 0.0255 0.0267 0.0251 764,300
      Mar 14 2024 0.0257 -0.0042 -14.05% 0.0286 0.0286 0.0248 8,621,000
      Mar 13 2024 0.0299 -0.0035 -10.48% 0.0339 0.0354 0.0288 5,195,000
      Mar 12 2024 0.0334 0.0002 0.60% 0.0336 0.0362 0.0323 990,125
      Mar 11 2024 0.0332 -0.0013 -3.77% 0.0353 0.0378 0.0332 13,245,000
      Mar 08 2024 0.0345 0.0033 10.58% 0.0298 0.0351 0.0288 4,330,300
      Mar 07 2024 0.0312 0.0042 15.56% 0.0312 0.0343 0.0311 1,522,400
      Mar 06 2024 0.027 -0.0052 -16.15% 0.0335 0.0335 0.0266 2,934,508
      Mar 05 2024 0.0322 0.001 3.21% 0.0339 0.0361 0.031 2,170,100
      Mar 04 2024 0.0312 0.0037 13.45% 0.0297 0.0315 0.0286 1,596,600
      Mar 01 2024 0.0275 -0.0059 -17.66% 0.0344 0.0355 0.0275 7,770,000
      Feb 29 2024 0.0334 -0.0016 -4.57% 0.0344 0.0356 0.0329 60,000
      Feb 28 2024 0.035 0.00 0.00% 0.0345 0.036 0.031 5,044,000
      Feb 27 2024 0.035 -0.0035 -9.09% 0.037 0.0385 0.0345 2,648,000
      Feb 26 2024 0.0385 -0.001 -2.53% 0.0425 0.044 0.0385 816,500
      Feb 23 2024 0.0395 0.004 11.27% 0.0365 0.041 0.036 1,786,000

      Your Recent History

      BIT
      SCLAS7
      Societe Generale Effekten
      NASDAQ
      IAAHLX
      American Innovation Lead...
      BIT
      P1ZFC3
      NLBNPIT1ZFC3 20250620 35...
      BIT
      P16JS2
      BNP Paribas Issuance
      BIT
      P1Y3K6
      NLBNPIT1Y3K6 20240621 40
      BIT
      P1YNI7
      NLBNPIT1YNI7 20991231 30...
      USOTC
      MDRX
      Veradigm (CE)
      Delayed Upgrade Clock