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

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SS5NVD)
Societe Generale Effekten (SS5NVD) Historical

SS5NVD Societe Generale Effekten

0.0009

-0.0001 (-10.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SS5NVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.0009	-0.0002	-18.18%	0.0009	0.0011	0.0008	2,117,001
Jun 13 2024	0.0011	-0.0001	-8.33%	0.0012	0.0012	0.001	100,000
Jun 12 2024	0.0012	-0.0005	-29.41%	0.0016	0.0017	0.0011	0
Jun 11 2024	0.0017	0.0001	6.25%	0.0015	0.0017	0.0015	500
Jun 10 2024	0.0016	-0.0002	-11.11%	0.0016	0.002	0.0015	0
Jun 07 2024	0.0018	0.0001	5.88%	0.0017	0.0019	0.0016	0
Jun 06 2024	0.0017	-0.0002	-10.53%	0.0014	0.0018	0.0013	0
Jun 05 2024	0.0019	-0.0005	-20.83%	0.002	0.0022	0.0018	0
Jun 04 2024	0.0024	-0.0003	-11.11%	0.0023	0.0025	0.0023	0
Jun 03 2024	0.0027	-0.0008	-22.86%	0.0029	0.0029	0.0025	0
May 31 2024	0.0035	0.0006	20.69%	0.0035	0.0035	0.0027	16,000
May 30 2024	0.0029	0.0002	7.40%	0.0028	0.0029	0.0025	0
May 29 2024	0.0027	-0.0003	-10.00%	0.0025	0.003	0.0024	700,000
May 28 2024	0.003	-0.001	-25.00%	0.004	0.004	0.003	176,000
May 27 2024	0.004	-0.002	-33.33%	0.0045	0.0045	0.0035	19,500
May 24 2024	0.006	0.0005	9.09%	0.0065	0.0065	0.0055	877,216
May 23 2024	0.0055	-0.005	-47.62%	0.0065	0.008	0.0055	3,379,200
May 22 2024	0.0105	0.00	0.00%	0.011	0.0115	0.01	645,000
May 21 2024	0.0105	-0.0005	-4.55%	0.0105	0.012	0.0105	200,000
May 20 2024	0.011	-0.0005	-4.35%	0.012	0.012	0.0105	0
May 17 2024	0.0115	0.001	9.52%	0.0115	0.012	0.011	0
May 16 2024	0.0105	-0.001	-8.70%	0.0105	0.011	0.0105	0
May 15 2024	0.0115	-0.002	-14.81%	0.013	0.013	0.011	260,000
May 14 2024	0.0135	-0.001	-6.90%	0.014	0.015	0.0135	232,000
May 13 2024	0.0145	0.00	0.00%	0.014	0.0155	0.014	0
May 10 2024	0.0145	-0.0005	-3.33%	0.015	0.015	0.0135	0
May 09 2024	0.015	0.0005	3.45%	0.015	0.016	0.014	0
May 08 2024	0.0145	0.0005	3.57%	0.0145	0.015	0.014	4,060
May 07 2024	0.014	0.0005	3.70%	0.0135	0.015	0.0135	160,341
May 06 2024	0.0135	-0.0035	-20.59%	0.0155	0.016	0.0135	0
May 03 2024	0.017	-0.004	-19.05%	0.0185	0.0195	0.016	100,000
May 02 2024	0.021	0.003	16.67%	0.0215	0.0225	0.0205	175,000
Apr 30 2024	0.018	-0.0005	-2.70%	0.018	0.0185	0.017	0
Apr 29 2024	0.0185	-0.0005	-2.63%	0.0165	0.0205	0.0165	11,000
Apr 26 2024	0.019	-0.008	-29.63%	0.0225	0.024	0.0185	236,000
Apr 25 2024	0.027	-0.0005	-1.82%	0.0335	0.035	0.026	275,000
Apr 24 2024	0.0275	0.0005	1.85%	0.024	0.0275	0.023	108,000
Apr 23 2024	0.027	-0.011	-28.95%	0.0325	0.0325	0.0265	61,000
Apr 22 2024	0.038	0.0055	16.92%	0.0375	0.0405	0.033	737,970
Apr 19 2024	0.0325	0.006	22.64%	0.031	0.033	0.0275	227,000
Apr 18 2024	0.0265	0.0005	1.92%	0.026	0.031	0.0245	9,000
Apr 17 2024	0.026	0.0015	6.12%	0.025	0.0265	0.023	30,000
Apr 16 2024	0.0245	0.0005	2.08%	0.0265	0.028	0.0235	594,200
Apr 15 2024	0.024	0.0015	6.67%	0.024	0.024	0.0205	78,000
Apr 12 2024	0.0225	-0.001	-4.26%	0.02	0.0235	0.02	150,000
Apr 11 2024	0.0235	-0.0025	-9.62%	0.0255	0.027	0.023	209,000
Apr 10 2024	0.026	-0.004	-13.33%	0.0295	0.032	0.025	144,300
Apr 09 2024	0.03	0.0055	22.45%	0.026	0.0315	0.025	480,000
Apr 08 2024	0.0245	-0.0005	-2.00%	0.024	0.026	0.023	43,000
Apr 05 2024	0.025	0.0025	11.11%	0.0265	0.028	0.025	265,000
Apr 04 2024	0.0225	0.0005	2.27%	0.023	0.0235	0.0215	225,000
Apr 03 2024	0.022	-0.0015	-6.38%	0.0245	0.0255	0.022	46,000
Apr 02 2024	0.0235	0.002	9.30%	0.0225	0.0255	0.022	839,300
Mar 28 2024	0.0215	-0.0005	-2.27%	0.0215	0.0235	0.021	105,000
Mar 27 2024	0.022	0.0045	25.71%	0.0185	0.0235	0.0185	119,000
Mar 26 2024	0.0175	0.00	0.00%	0.0165	0.018	0.0165	1,050,000
Mar 25 2024	0.0175	0.00	0.00%	0.0175	0.019	0.016	1,131,500
Mar 22 2024	0.0175	-0.0035	-16.67%	0.021	0.022	0.0175	330,000
Mar 21 2024	0.021	-0.004	-16.00%	0.021	0.0225	0.02	1,630,000
Mar 20 2024	0.025	-0.0005	-1.96%	0.0235	0.026	0.023	68,000
Mar 19 2024	0.0255	0.0005	2.00%	0.0265	0.0305	0.025	857,999
Mar 18 2024	0.025	0.00	0.00%	0.0235	0.026	0.02	1,093,700

Societe Generale Effekten

Delayed Upgrade Clock