ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SHER5L Societe Generale Effekten

61.92
-11.20 (-15.32%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SHER5L Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 62.17 -11.15 -15.21% 73.75 74.87 59.40 0
Jun 13 2024 73.32 1.82 2.55% 69.72 74.60 69.20 0
Jun 12 2024 71.50 4.10 6.08% 68.70 71.50 63.55 0
Jun 11 2024 67.40 -0.07 -0.10% 69.85 70.95 66.60 0
Jun 10 2024 67.47 -12.60 -15.74% 68.67 68.67 63.42 20
Jun 07 2024 80.07 -2.38 -2.89% 80.62 83.32 72.22 0
Jun 06 2024 82.45 -0.52 -0.63% 83.67 88.87 82.45 100
Jun 05 2024 82.97 9.07 12.27% 75.75 83.12 75.10 7
Jun 04 2024 73.90 -1.50 -1.99% 73.27 76.95 72.05 0
Jun 03 2024 75.40 0.63 0.84% 78.67 79.37 74.00 100
May 31 2024 74.77 -0.73 -0.97% 74.70 76.20 73.62 50
May 30 2024 75.50 3.88 5.42% 69.87 76.12 69.70 164
May 29 2024 71.62 -5.05 -6.59% 75.25 76.57 70.72 275
May 28 2024 76.67 -4.38 -5.40% 82.67 87.50 76.57 49
May 27 2024 81.05 3.18 4.08% 77.05 81.72 77.05 0
May 24 2024 77.87 -0.68 -0.87% 75.52 80.57 74.42 200
May 23 2024 78.55 0.05 0.06% 78.55 81.00 75.27 71
May 22 2024 78.50 -22.35 -22.16% 101.25 103.20 77.65 10
May 21 2024 100.85 -2.97 -2.86% 101.82 106.72 99.32 131
May 20 2024 103.82 -0.48 -0.46% 104.87 108.12 101.92 44
May 17 2024 104.30 2.48 2.44% 100.42 104.42 97.97 0
May 16 2024 101.82 -0.48 -0.47% 102.27 103.00 98.57 43
May 15 2024 102.30 -2.40 -2.29% 104.65 105.10 91.25 45
May 14 2024 104.70 2.75 2.70% 100.85 105.10 99.25 84
May 13 2024 101.95 -3.45 -3.27% 105.17 108.10 100.45 0
May 10 2024 105.40 -0.20 -0.19% 112.20 112.20 105.30 50
May 09 2024 105.60 -1.72 -1.60% 107.25 107.30 99.65 0
May 08 2024 107.32 3.72 3.59% 104.35 110.25 102.90 1
May 07 2024 103.60 3.55 3.55% 99.72 104.20 95.57 0
May 06 2024 100.05 -2.32 -2.27% 102.57 104.17 98.10 0
May 03 2024 102.37 8.02 8.50% 95.90 105.75 94.87 0
May 02 2024 94.35 1.70 1.83% 93.90 97.10 91.42 0
Apr 30 2024 92.65 -11.42 -10.97% 104.52 105.87 91.60 0
Apr 29 2024 104.07 -12.68 -10.86% 119.40 119.40 104.02 70
Apr 26 2024 116.75 12.48 11.97% 108.07 116.75 103.20 0
Apr 25 2024 104.27 -13.85 -11.73% 117.62 117.62 88.87 245
Apr 24 2024 118.12 -1.13 -0.95% 115.47 125.92 115.47 25
Apr 23 2024 119.25 9.50 8.66% 113.27 119.80 110.65 100
Apr 22 2024 109.75 -1.15 -1.04% 114.52 115.85 106.25 2
Apr 19 2024 110.90 -3.12 -2.74% 106.90 114.07 105.57 13
Apr 18 2024 114.02 -1.55 -1.34% 118.27 121.17 107.67 94
Apr 17 2024 115.57 12.75 12.40% 106.60 121.85 106.27 1
Apr 16 2024 102.82 -4.70 -4.37% 102.27 107.72 99.32 235
Apr 15 2024 107.52 8.00 8.04% 97.40 113.17 97.40 15
Apr 12 2024 99.52 -6.05 -5.73% 109.30 112.02 96.67 0
Apr 11 2024 105.57 3.55 3.48% 101.97 108.37 101.07 150
Apr 10 2024 102.02 -1.53 -1.48% 105.97 107.55 93.07 0
Apr 09 2024 103.55 -14.67 -12.41% 116.90 116.90 101.47 159
Apr 08 2024 118.22 -2.13 -1.77% 121.87 124.80 118.22 138
Apr 05 2024 120.35 -12.10 -9.14% 122.92 126.27 116.97 100
Apr 04 2024 132.45 -1.00 -0.75% 132.10 135.42 129.20 38
Apr 03 2024 133.45 9.85 7.97% 121.70 134.75 121.12 208
Apr 02 2024 123.60 -2.32 -1.84% 125.75 135.80 120.05 200
Mar 28 2024 125.92 -6.70 -5.05% 134.60 139.95 125.87 40
Mar 27 2024 132.62 -2.00 -1.49% 134.65 140.15 129.90 50
Mar 26 2024 134.62 -4.10 -2.96% 136.67 141.67 133.12 58
Mar 25 2024 138.72 5.55 4.17% 134.15 139.40 124.67 341
Mar 22 2024 133.17 -7.45 -5.30% 135.17 136.57 124.97 410
Mar 21 2024 140.62 1.55 1.11% 149.22 149.22 133.32 75
Mar 20 2024 139.07 0.57 0.41% 122.00 140.12 122.00 8
Mar 19 2024 138.50 6.85 5.20% 132.52 138.50 124.25 0
Mar 18 2024 131.65 -5.20 -3.80% 131.67 136.00 127.12 0