Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SMODL5)
Societe Generale Effekten (SMODL5) Historical

SMODL5 Societe Generale Effekten

0.231

-0.009 (-3.75%)

Jun 21 2024 - Closed

Delayed by 15 minutes

SMODL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.245	-0.003	-1.21%	0.2455	0.2585	0.231	0
Jun 20 2024	0.248	0.026	11.71%	0.2275	0.255	0.2125	100,000
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

Societe Generale Effekten

Delayed Upgrade Clock