Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SMIB7S)
Societe Generale Effekten (SMIB7S) Historical

SMIB7S Societe Generale Effekten

0.0426

-0.0014 (-3.18%)

May 24 2024 - Closed

Delayed by 15 minutes

SMIB7S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0425	0.0001	0.24%	0.0439	0.0462	0.042	31,047,948
May 23 2024	0.0424	-0.0001	-0.24%	0.0425	0.0434	0.0411	25,951,092
May 22 2024	0.0425	0.0014	3.41%	0.0413	0.043	0.0411	38,473,725
May 21 2024	0.0411	0.0016	4.05%	0.0401	0.043	0.0401	70,703,568
May 20 2024	0.0395	0.0001	0.25%	0.0378	0.0398	0.0374	56,967,473
May 17 2024	0.0394	0.0001	0.25%	0.0394	0.0396	0.0388	22,445,795
May 16 2024	0.0393	-0.0002	-0.51%	0.039	0.04	0.0384	34,594,260
May 15 2024	0.0395	-0.0016	-3.89%	0.0408	0.041	0.0395	67,460,838
May 14 2024	0.0411	-0.0031	-7.01%	0.0443	0.0443	0.041	41,751,617
May 13 2024	0.0442	-0.0017	-3.70%	0.0454	0.0465	0.044	42,010,783
May 10 2024	0.0459	-0.0031	-6.33%	0.0481	0.0482	0.0447	64,354,289
May 09 2024	0.049	-0.0016	-3.16%	0.0507	0.0524	0.049	19,588,360
May 08 2024	0.0506	0.0008	1.61%	0.0502	0.0524	0.0493	35,450,190
May 07 2024	0.0498	-0.0028	-5.32%	0.0515	0.0517	0.0483	44,832,385
May 06 2024	0.0526	-0.0037	-6.57%	0.0558	0.0559	0.0518	40,520,855
May 03 2024	0.0563	0.0015	2.74%	0.0539	0.0572	0.0529	37,796,244
May 02 2024	0.0548	0.0006	1.11%	0.0549	0.0555	0.0525	34,421,590
Apr 30 2024	0.0542	0.0049	9.94%	0.0496	0.0548	0.0491	32,564,850
Apr 29 2024	0.0493	-0.0007	-1.40%	0.0484	0.0505	0.0482	10,889,555
Apr 26 2024	0.05	-0.003	-5.66%	0.051	0.052	0.0489	29,222,893
Apr 25 2024	0.053	0.0028	5.58%	0.0507	0.0553	0.0498	71,114,964
Apr 24 2024	0.0502	0.0008	1.62%	0.0468	0.0508	0.0462	58,652,899
Apr 23 2024	0.0494	-0.0079	-13.79%	0.0549	0.0557	0.0493	62,052,449
Apr 22 2024	0.0573	-0.0031	-5.13%	0.0566	0.0606	0.0555	42,953,402
Apr 19 2024	0.0604	-0.0009	-1.47%	0.0665	0.0679	0.0603	55,983,237
Apr 18 2024	0.0613	-0.0025	-3.92%	0.0625	0.065	0.0611	34,358,021
Apr 17 2024	0.0638	-0.0037	-5.48%	0.0679	0.0687	0.062	52,319,418
Apr 16 2024	0.0675	0.0065	10.66%	0.0669	0.074	0.065	49,214,515
Apr 15 2024	0.061	-0.0026	-4.09%	0.0627	0.0627	0.0569	70,291,907
Apr 12 2024	0.0636	0.0001	0.16%	0.0613	0.0649	0.0585	66,365,910
Apr 11 2024	0.0635	0.0038	6.37%	0.0599	0.066	0.0592	52,771,697
Apr 10 2024	0.0597	-0.001	-1.65%	0.0598	0.0639	0.0573	55,849,232
Apr 09 2024	0.0607	0.0037	6.49%	0.0574	0.0615	0.057	40,878,542
Apr 08 2024	0.057	-0.0032	-5.32%	0.06	0.0603	0.0567	25,912,069
Apr 05 2024	0.0602	0.0048	8.66%	0.0606	0.0621	0.06	68,313,571
Apr 04 2024	0.0554	0.0001	0.18%	0.0553	0.056	0.0544	13,994,694
Apr 03 2024	0.0553	-0.0012	-2.12%	0.0576	0.0582	0.0553	28,222,148
Apr 02 2024	0.0565	0.0038	7.21%	0.0521	0.057	0.0508	49,075,387
Mar 28 2024	0.0527	0.0003	0.57%	0.0513	0.0527	0.0513	21,272,790
Mar 27 2024	0.0524	-0.0006	-1.13%	0.0532	0.0542	0.0518	23,766,789
Mar 26 2024	0.053	-0.0005	-0.93%	0.053	0.0535	0.0521	21,397,257
Mar 25 2024	0.0535	-0.0033	-5.81%	0.0575	0.0575	0.0533	39,868,602
Mar 22 2024	0.0568	-0.0005	-0.87%	0.058	0.0591	0.0565	18,556,043
Mar 21 2024	0.0573	-0.0007	-1.21%	0.0541	0.0597	0.0534	41,773,906
Mar 20 2024	0.058	-0.0004	-0.68%	0.0586	0.0592	0.0577	20,579,743
Mar 19 2024	0.0584	-0.0038	-6.11%	0.0628	0.0632	0.0582	35,000,340
Mar 18 2024	0.0622	-0.0003	-0.48%	0.0617	0.0633	0.0597	32,077,728
Mar 15 2024	0.0625	-0.0022	-3.40%	0.0653	0.0658	0.0614	29,154,167
Mar 14 2024	0.0647	0.001	1.57%	0.0631	0.0654	0.062	42,036,860
Mar 13 2024	0.0637	-0.0021	-3.19%	0.0648	0.065	0.062	41,067,090
Mar 12 2024	0.0658	-0.0059	-8.23%	0.0692	0.0713	0.0648	49,612,997
Mar 11 2024	0.0717	0.0012	1.70%	0.0726	0.075	0.0717	28,313,434
Mar 08 2024	0.0705	0.00	0.00%	0.0702	0.0711	0.069	23,002,161
Mar 07 2024	0.0705	-0.0005	-0.70%	0.0725	0.075	0.069	45,937,506
Mar 06 2024	0.071	-0.004	-5.33%	0.0745	0.075	0.0705	24,191,883
Mar 05 2024	0.075	-0.0035	-4.46%	0.081	0.081	0.074	34,692,719
Mar 04 2024	0.0785	-0.001	-1.26%	0.0785	0.08	0.0775	26,570,174
Mar 01 2024	0.0795	-0.0045	-5.36%	0.082	0.082	0.078	35,468,782
Feb 29 2024	0.084	0.00	0.00%	0.083	0.085	0.0815	16,038,375
Feb 28 2024	0.084	0.001	1.20%	0.0825	0.0855	0.0825	11,931,252
Feb 27 2024	0.083	-0.001	-1.19%	0.085	0.0865	0.082	13,949,211
Feb 26 2024	0.084	0.001	1.20%	0.0835	0.086	0.0825	19,656,458

Societe Generale Effekten

Delayed Upgrade Clock