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 (SPST5S)
Societe Generale Effekten (SPST5S) Historical

SPST5S Societe Generale Effekten

0.521

-0.031 (-5.62%)

Jun 17 2024 - Closed

Delayed by 15 minutes

SPST5S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.557	0.045	8.79%	0.515	0.586	0.515	0
Jun 13 2024	0.512	0.033	6.89%	0.48	0.516	0.475	100,000
Jun 12 2024	0.479	0.00	0.00%	0.48	0.48	0.459	0
Jun 11 2024	0.479	0.027	5.97%	0.419	0.488	0.419	3,000
Jun 10 2024	0.452	0.011	2.49%	0.456	0.465	0.443	0
Jun 07 2024	0.441	-0.001	-0.23%	0.439	0.45	0.436	0
Jun 06 2024	0.442	0.027	6.51%	0.397	0.456	0.394	0
Jun 05 2024	0.415	-0.028	-6.32%	0.432	0.437	0.407	1,800
Jun 04 2024	0.443	0.015	3.50%	0.427	0.46	0.424	0
Jun 03 2024	0.428	-0.043	-9.13%	0.443	0.445	0.425	9,300
May 31 2024	0.471	-0.021	-4.27%	0.49	0.491	0.457	1,700
May 30 2024	0.492	-0.001	-0.20%	0.502	0.502	0.487	0
May 29 2024	0.493	0.008	1.65%	0.494	0.51	0.478	0
May 28 2024	0.485	0.003	0.62%	0.475	0.489	0.47	100,000
May 27 2024	0.482	0.009	1.90%	0.479	0.497	0.471	0
May 24 2024	0.473	-0.049	-9.39%	0.539	0.547	0.471	0
May 23 2024	0.522	-0.018	-3.33%	0.534	0.538	0.505	0
May 22 2024	0.54	0.013	2.47%	0.53	0.548	0.524	0
May 21 2024	0.527	0.011	2.13%	0.52	0.566	0.519	0
May 20 2024	0.516	-0.013	-2.46%	0.522	0.526	0.512	0
May 17 2024	0.529	0.007	1.34%	0.524	0.548	0.519	0
May 16 2024	0.522	-0.002	-0.38%	0.514	0.538	0.502	0
May 15 2024	0.524	0.031	6.29%	0.49	0.53	0.454	35,000
May 14 2024	0.493	-0.051	-9.38%	0.544	0.545	0.493	105,000
May 13 2024	0.544	-0.004	-0.73%	0.536	0.554	0.536	0
May 10 2024	0.548	-0.005	-0.90%	0.544	0.558	0.537	3,600
May 09 2024	0.553	0.004	0.73%	0.545	0.566	0.539	3,000
May 08 2024	0.549	0.012	2.23%	0.534	0.556	0.53	7,120
May 07 2024	0.537	-0.062	-10.35%	0.584	0.593	0.532	6,900
May 06 2024	0.599	-0.053	-8.13%	0.643	0.648	0.591	3,480
May 03 2024	0.652	0.007	1.09%	0.637	0.662	0.623	0
May 02 2024	0.645	-0.007	-1.07%	0.65	0.651	0.613	700
Apr 30 2024	0.652	0.012	1.88%	0.632	0.659	0.631	1,150
Apr 29 2024	0.64	-0.047	-6.84%	0.676	0.676	0.626	500
Apr 26 2024	0.687	-0.012	-1.72%	0.674	0.708	0.664	0
Apr 25 2024	0.699	0.015	2.19%	0.694	0.72	0.678	0
Apr 24 2024	0.684	0.029	4.43%	0.636	0.69	0.636	0
Apr 23 2024	0.655	-0.052	-7.36%	0.687	0.702	0.655	0
Apr 22 2024	0.707	-0.029	-3.94%	0.724	0.738	0.704	0
Apr 19 2024	0.736	0.01	1.38%	0.779	0.781	0.734	0
Apr 18 2024	0.726	-0.051	-6.56%	0.774	0.775	0.726	0
Apr 17 2024	0.777	-0.011	-1.40%	0.792	0.796	0.741	0
Apr 16 2024	0.788	0.058	7.95%	0.784	0.812	0.774	0
Apr 15 2024	0.73	-0.037	-4.82%	0.755	0.755	0.691	0
Apr 12 2024	0.767	0.031	4.21%	0.724	0.774	0.697	0
Apr 11 2024	0.736	0.023	3.23%	0.716	0.747	0.703	0
Apr 10 2024	0.713	-0.064	-8.24%	0.772	0.772	0.708	0
Apr 09 2024	0.777	0.052	7.17%	0.738	0.785	0.735	0
Apr 08 2024	0.725	-0.056	-7.17%	0.783	0.785	0.724	0
Apr 05 2024	0.781	0.052	7.13%	0.776	0.799	0.767	0
Apr 04 2024	0.729	-0.048	-6.18%	0.772	0.772	0.708	4,500
Apr 03 2024	0.777	-0.001	-0.13%	0.792	0.795	0.772	0
Apr 02 2024	0.778	0.015	1.97%	0.761	0.791	0.741	0
Mar 28 2024	0.763	-0.008	-1.04%	0.772	0.777	0.76	0
Mar 27 2024	0.771	-0.004	-0.52%	0.786	0.786	0.756	1,000
Mar 26 2024	0.775	-0.048	-5.83%	0.821	0.829	0.77	0
Mar 25 2024	0.823	0.011	1.35%	0.824	0.84	0.799	0
Mar 22 2024	0.812	0.019	2.40%	0.795	0.838	0.784	0
Mar 21 2024	0.793	-0.009	-1.12%	0.759	0.813	0.758	500
Mar 20 2024	0.802	0.127	18.81%	0.719	0.825	0.719	0
Mar 19 2024	0.675	-0.04	-5.59%	0.72	0.725	0.671	1,100

Societe Generale Effekten

CCSB Financial (PK)

Delayed Upgrade Clock