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

SMODL5 Societe Generale Effekten

0.2375
0.016 (7.22%)
Last Updated: 08:44:06
Delayed by 15 minutes

SMODL5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.222 -0.007 -3.06% 0.229 0.2315 0.2155 92,000
Jun 18 2024 0.229 -0.0535 -18.94% 0.278 0.2805 0.2205 75,000
Jun 17 2024 0.2825 -0.0365 -11.44% 0.305 0.326 0.2535 0
Jun 14 2024 0.319 -0.061 -16.05% 0.372 0.373 0.316 3,000
Jun 13 2024 0.38 -0.019 -4.76% 0.40 0.406 0.376 0
Jun 12 2024 0.399 -0.028 -6.56% 0.42 0.451 0.336 0
Jun 11 2024 0.427 0.032 8.10% 0.417 0.443 0.401 0
Jun 10 2024 0.395 -0.087 -18.05% 0.478 0.478 0.358 0
Jun 07 2024 0.482 -0.072 -13.00% 0.514 0.543 0.438 3,000
Jun 06 2024 0.554 0.084 17.87% 0.524 0.615 0.486 2,000
Jun 05 2024 0.47 0.084 21.76% 0.393 0.479 0.385 0
Jun 04 2024 0.386 -0.046 -10.65% 0.426 0.438 0.34 13,000
Jun 03 2024 0.432 -0.008 -1.82% 0.364 0.453 0.32 43,000
May 31 2024 0.44 0.023 5.52% 0.508 0.579 0.424 15,000
May 30 2024 0.417 0.00 0.00% 0.443 0.585 0.404 12,000
May 29 2024 0.417 -0.102 -19.65% 0.54 0.566 0.333 15,000
May 28 2024 0.519 -0.431 -45.37% 0.919 0.945 0.488 9,000
May 27 2024 0.95 0.022 2.37% 0.926 0.959 0.921 0
May 24 2024 0.928 0.093 11.14% 0.873 1.019 0.835 0
May 23 2024 0.835 0.081 10.74% 0.854 0.874 0.735 6,000
May 22 2024 0.754 0.326 76.17% 0.503 0.758 0.476 0
May 21 2024 0.428 0.009 2.15% 0.46 0.471 0.414 0
May 20 2024 0.419 0.074 21.45% 0.35 0.427 0.341 0
May 17 2024 0.345 0.021 6.48% 0.351 0.354 0.315 0
May 16 2024 0.324 0.0585 22.03% 0.308 0.333 0.301 0
May 15 2024 0.2655 -0.0425 -13.80% 0.301 0.304 0.262 0
May 14 2024 0.308 0.0675 28.07% 0.272 0.315 0.2655 0
May 13 2024 0.2405 0.0225 10.32% 0.204 0.262 0.203 0
May 10 2024 0.218 -0.053 -19.56% 0.259 0.277 0.218 2,700
May 09 2024 0.271 0.0205 8.18% 0.25 0.282 0.2485 0
May 08 2024 0.2505 0.024 10.60% 0.2435 0.258 0.2285 0
May 07 2024 0.2265 0.0015 0.67% 0.2545 0.2605 0.2265 0
May 06 2024 0.225 -0.0495 -18.03% 0.288 0.2985 0.2195 0
May 03 2024 0.2745 0.036 15.09% 0.283 0.293 0.272 2,500
May 02 2024 0.2385 0.046 23.90% 0.1895 0.261 0.169 7,000
Apr 30 2024 0.1925 0.0085 4.62% 0.184 0.1965 0.1755 500
Apr 29 2024 0.184 0.033 21.85% 0.16 0.1875 0.158 0
Apr 26 2024 0.151 0.019 14.39% 0.1475 0.1585 0.143 7,000
Apr 25 2024 0.132 -0.0255 -16.19% 0.163 0.18 0.1285 10,000
Apr 24 2024 0.1575 -0.0015 -0.94% 0.1615 0.1895 0.153 0
Apr 23 2024 0.159 0.031 24.22% 0.138 0.1595 0.1355 0
Apr 22 2024 0.128 0.00 0.00% 0.1245 0.1295 0.1115 0
Apr 19 2024 0.128 -0.0005 -0.39% 0.1185 0.1305 0.1165 0
Apr 18 2024 0.1285 -0.007 -5.17% 0.137 0.1375 0.1145 0
Apr 17 2024 0.1355 -0.0085 -5.90% 0.1345 0.142 0.128 0
Apr 16 2024 0.144 -0.0015 -1.03% 0.1365 0.1495 0.1245 0
Apr 15 2024 0.1455 -0.015 -9.35% 0.15 0.152 0.145 0
Apr 12 2024 0.1605 0.013 8.81% 0.159 0.1635 0.1515 10,000
Apr 11 2024 0.1475 -0.0125 -7.81% 0.161 0.1675 0.14 0
Apr 10 2024 0.16 -0.0455 -22.14% 0.201 0.2095 0.156 0
Apr 09 2024 0.2055 0.0595 40.75% 0.1525 0.221 0.1455 133,074
Apr 08 2024 0.146 0.0095 6.96% 0.136 0.1495 0.1285 0
Apr 05 2024 0.1365 -0.007 -4.88% 0.1355 0.141 0.1315 0
Apr 04 2024 0.1435 0.00 0.00% 0.1285 0.1435 0.128 0
Apr 03 2024 0.1435 -0.0135 -8.60% 0.143 0.148 0.1305 0
Apr 02 2024 0.157 -0.015 -8.72% 0.161 0.171 0.1465 0
Mar 28 2024 0.172 -0.0325 -15.89% 0.205 0.212 0.1705 11,000
Mar 27 2024 0.2045 0.006 3.02% 0.183 0.224 0.1625 0
Mar 26 2024 0.1985 0.019 10.58% 0.2115 0.224 0.1895 92,074
Mar 25 2024 0.1795 0.015 9.12% 0.1655 0.1995 0.1655 0
Mar 22 2024 0.1645 -0.004 -2.37% 0.1585 0.1705 0.1575 0