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 (SIFXL5)
Societe Generale Effekten (SIFXL5) Historical

SIFXL5 Societe Generale Effekten

0.206

-0.0275 (-11.78%)

Jun 21 2024 - Closed

Delayed by 15 minutes

SIFXL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.2135	-0.0315	-12.86%	0.238	0.2415	0.201	8,500
Jun 20 2024	0.245	0.0115	4.93%	0.2415	0.2505	0.233	1,400
Jun 19 2024	0.2335	-0.0535	-18.64%	0.291	0.291	0.229	19,000
Jun 18 2024	0.287	-0.0055	-1.88%	0.311	0.316	0.2735	39,901
Jun 17 2024	0.2925	-0.0185	-5.95%	0.315	0.336	0.2925	1,000
Jun 14 2024	0.311	-0.065	-17.29%	0.389	0.389	0.308	1,400
Jun 13 2024	0.376	-0.038	-9.18%	0.416	0.428	0.376	11,550
Jun 12 2024	0.414	0.043	11.59%	0.372	0.418	0.368	60,750
Jun 11 2024	0.371	-0.001	-0.27%	0.376	0.379	0.359	10,320
Jun 10 2024	0.372	-0.023	-5.82%	0.381	0.388	0.356	0
Jun 07 2024	0.395	0.064	19.34%	0.339	0.399	0.337	58,000
Jun 06 2024	0.331	-0.035	-9.56%	0.376	0.376	0.325	62,500
Jun 05 2024	0.366	0.023	6.71%	0.35	0.37	0.327	48,050
Jun 04 2024	0.343	-0.006	-1.72%	0.342	0.37	0.334	500
Jun 03 2024	0.349	0.01	2.95%	0.361	0.385	0.346	27,500
May 31 2024	0.339	-0.018	-5.04%	0.357	0.362	0.327	20,320
May 30 2024	0.357	0.002	0.56%	0.348	0.365	0.343	21,000
May 29 2024	0.355	-0.069	-16.27%	0.403	0.422	0.351	4,000
May 28 2024	0.424	0.018	4.43%	0.406	0.426	0.405	20,100
May 27 2024	0.406	0.006	1.50%	0.403	0.419	0.396	0
May 24 2024	0.40	0.00	0.00%	0.391	0.401	0.373	16,791
May 23 2024	0.40	0.005	1.27%	0.406	0.426	0.387	51,900
May 22 2024	0.395	0.064	19.34%	0.33	0.395	0.322	8,000
May 21 2024	0.331	-0.058	-14.91%	0.386	0.392	0.331	24,100
May 20 2024	0.389	0.03	8.36%	0.367	0.392	0.364	61,500
May 17 2024	0.359	-0.019	-5.03%	0.365	0.368	0.324	63,300
May 16 2024	0.378	-0.046	-10.85%	0.42	0.431	0.377	100,500
May 15 2024	0.424	0.045	11.87%	0.385	0.424	0.382	17,050
May 14 2024	0.379	0.001	0.26%	0.378	0.387	0.373	66,300
May 13 2024	0.378	-0.043	-10.21%	0.422	0.432	0.378	51,801
May 10 2024	0.421	0.056	15.34%	0.377	0.436	0.372	48,000
May 09 2024	0.365	0.036	10.94%	0.33	0.377	0.329	138,800
May 08 2024	0.329	-0.017	-4.91%	0.328	0.361	0.316	135,500
May 07 2024	0.346	0.134	63.21%	0.178	0.356	0.178	217,000
May 06 2024	0.212	0.02	10.42%	0.1925	0.212	0.1915	5,000
May 03 2024	0.192	0.0015	0.79%	0.1975	0.206	0.1905	8,000
May 02 2024	0.1905	-0.0415	-17.89%	0.231	0.231	0.1905	11,000
Apr 30 2024	0.232	-0.0105	-4.33%	0.2475	0.2635	0.232	15,000
Apr 29 2024	0.2425	-0.006	-2.41%	0.2545	0.2585	0.2355	160,000
Apr 26 2024	0.2485	0.0185	8.04%	0.2445	0.2555	0.231	265,060
Apr 25 2024	0.23	0.0335	17.05%	0.174	0.243	0.1655	163,519
Apr 24 2024	0.1965	0.0405	25.96%	0.1775	0.2155	0.177	76,250
Apr 23 2024	0.156	-0.001	-0.64%	0.1645	0.1645	0.153	12,250
Apr 22 2024	0.157	-0.0085	-5.14%	0.169	0.175	0.156	13,436
Apr 19 2024	0.1655	-0.0255	-13.35%	0.1725	0.1765	0.1655	4,000
Apr 18 2024	0.191	-0.0235	-10.96%	0.219	0.2195	0.17	18,000
Apr 17 2024	0.2145	-0.009	-4.03%	0.2075	0.229	0.2015	32,000
Apr 16 2024	0.2235	-0.0135	-5.70%	0.2195	0.229	0.2035	10,000
Apr 15 2024	0.237	0.006	2.60%	0.2325	0.259	0.2325	5,000
Apr 12 2024	0.231	-0.0315	-12.00%	0.2775	0.2855	0.2235	8,000
Apr 11 2024	0.2625	-0.037	-12.35%	0.2915	0.303	0.253	7,000
Apr 10 2024	0.2995	0.0055	1.87%	0.30	0.33	0.292	37,000
Apr 09 2024	0.294	0.0445	17.84%	0.2435	0.301	0.2435	45,403
Apr 08 2024	0.2495	0.03	13.67%	0.226	0.252	0.224	19,470
Apr 05 2024	0.2195	-0.012	-5.18%	0.205	0.228	0.205	0
Apr 04 2024	0.2315	0.0105	4.75%	0.218	0.2335	0.216	0
Apr 03 2024	0.221	0.023	11.62%	0.2075	0.227	0.205	2,500
Apr 02 2024	0.198	-0.0245	-11.01%	0.226	0.235	0.194	17,492
Mar 28 2024	0.2225	-0.0015	-0.67%	0.2265	0.231	0.217	2,000
Mar 27 2024	0.224	0.0025	1.13%	0.2165	0.224	0.2095	0
Mar 26 2024	0.2215	0.0205	10.20%	0.2015	0.229	0.20	10,440
Mar 25 2024	0.201	-0.014	-6.51%	0.2125	0.2175	0.1955	9,970

Societe Generale Effekten

Delayed Upgrade Clock