ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SIFXL5 Societe Generale Effekten

0.308
-0.073 (-19.16%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SIFXL5 Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.359 0.374 0.359 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
Mar 22 2024 0.215 -0.0235 -9.85% 0.2325 0.233 0.211 6,000
Mar 21 2024 0.2385 0.0285 13.57% 0.2425 0.2445 0.226 1,000
Mar 20 2024 0.21 -0.017 -7.49% 0.231 0.231 0.20 41,491
Mar 19 2024 0.227 -0.0265 -10.45% 0.249 0.254 0.218 9,550
Mar 18 2024 0.2535 0.0085 3.47% 0.255 0.26 0.2405 2,500

Your Recent History

Delayed Upgrade Clock