Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SSTMS5)
Societe Generale Effekten (SSTMS5) Historical

SSTMS5 Societe Generale Effekten

0.0205

0.0035 (20.59%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SSTMS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.021	0.003	16.67%	0.0175	0.021	0.017	0
Jun 13 2024	0.018	0.002	12.50%	0.0165	0.0185	0.016	0
Jun 12 2024	0.016	-0.003	-15.79%	0.018	0.019	0.016	0
Jun 11 2024	0.019	0.0015	8.57%	0.017	0.0195	0.017	0
Jun 10 2024	0.0175	0.0005	2.94%	0.018	0.019	0.0175	0
Jun 07 2024	0.017	-0.0005	-2.86%	0.0165	0.0185	0.0165	0
Jun 06 2024	0.0175	-0.002	-10.26%	0.019	0.019	0.0175	15,000
Jun 05 2024	0.0195	-0.004	-17.02%	0.022	0.023	0.0195	0
Jun 04 2024	0.0235	-0.002	-7.84%	0.0245	0.0255	0.022	0
Jun 03 2024	0.0255	-0.003	-10.53%	0.025	0.026	0.024	0
May 31 2024	0.0285	0.0005	1.79%	0.0275	0.029	0.026	0
May 30 2024	0.028	-0.001	-3.45%	0.029	0.0305	0.027	0
May 29 2024	0.029	0.003	11.54%	0.026	0.0295	0.025	0
May 28 2024	0.026	0.00	0.00%	0.0255	0.027	0.025	0
May 27 2024	0.026	0.001	4.00%	0.0255	0.0265	0.0255	0
May 24 2024	0.025	0.001	4.17%	0.0245	0.0265	0.0245	10,000
May 23 2024	0.024	-0.0005	-2.04%	0.022	0.025	0.022	0
May 22 2024	0.0245	-0.004	-14.04%	0.0285	0.03	0.0245	10,000
May 21 2024	0.0285	0.003	11.77%	0.026	0.03	0.0255	0
May 20 2024	0.0255	-0.001	-3.77%	0.027	0.0275	0.0255	0
May 17 2024	0.0265	0.0015	6.00%	0.0255	0.027	0.0255	0
May 16 2024	0.025	0.0005	2.04%	0.024	0.025	0.024	0
May 15 2024	0.0245	-0.002	-7.55%	0.0255	0.027	0.0245	0
May 14 2024	0.0265	-0.003	-10.17%	0.0305	0.0305	0.0265	130,000
May 13 2024	0.0295	0.00	0.00%	0.029	0.03	0.0285	0
May 10 2024	0.0295	-0.0005	-1.67%	0.0295	0.03	0.028	0
May 09 2024	0.03	0.00	0.00%	0.0295	0.031	0.029	0
May 08 2024	0.03	0.003	11.11%	0.0285	0.03	0.028	0
May 07 2024	0.027	-0.005	-15.63%	0.032	0.032	0.0255	10,000
May 06 2024	0.032	-0.0005	-1.54%	0.0325	0.0325	0.03	0
May 03 2024	0.0325	-0.004	-10.96%	0.035	0.036	0.0305	0
May 02 2024	0.0365	0.0055	17.74%	0.036	0.0365	0.033	826,500
Apr 30 2024	0.031	0.0025	8.77%	0.0275	0.031	0.0275	0
Apr 29 2024	0.0285	0.0015	5.56%	0.0265	0.0295	0.026	200,000
Apr 26 2024	0.027	0.0025	10.20%	0.023	0.027	0.0225	14,000
Apr 25 2024	0.0245	-0.001	-3.92%	0.032	0.032	0.022	649,000
Apr 24 2024	0.0255	-0.009	-26.09%	0.0295	0.0295	0.023	479,500
Apr 23 2024	0.0345	-0.0035	-9.21%	0.0345	0.0365	0.0325	10,000
Apr 22 2024	0.038	0.001	2.70%	0.038	0.0395	0.034	0
Apr 19 2024	0.037	0.004	12.12%	0.0355	0.037	0.035	2,466,999
Apr 18 2024	0.033	0.0015	4.76%	0.0315	0.035	0.03	0
Apr 17 2024	0.0315	-0.0005	-1.56%	0.0325	0.0345	0.0305	39,522
Apr 16 2024	0.032	0.003	10.34%	0.0315	0.033	0.0305	964,997
Apr 15 2024	0.029	0.0005	1.75%	0.0275	0.029	0.0265	0
Apr 12 2024	0.0285	0.0015	5.56%	0.0245	0.0285	0.0245	0
Apr 11 2024	0.027	0.0005	1.89%	0.026	0.0275	0.026	0
Apr 10 2024	0.0265	0.0005	1.92%	0.0245	0.0265	0.0235	0
Apr 09 2024	0.026	-0.002	-7.14%	0.0285	0.0285	0.025	0
Apr 08 2024	0.028	-0.002	-6.67%	0.029	0.0295	0.0275	30,000
Apr 05 2024	0.03	0.0035	13.21%	0.0295	0.03	0.0285	30,000
Apr 04 2024	0.0265	-0.001	-3.64%	0.028	0.028	0.0255	0
Apr 03 2024	0.0275	-0.001	-3.51%	0.029	0.029	0.0265	10,000
Apr 02 2024	0.0285	0.0035	14.00%	0.0255	0.029	0.023	109,000
Mar 28 2024	0.025	0.001	4.17%	0.024	0.0255	0.024	0
Mar 27 2024	0.024	-0.002	-7.69%	0.025	0.026	0.024	0
Mar 26 2024	0.026	0.00	0.00%	0.0255	0.0265	0.0255	0
Mar 25 2024	0.026	0.0005	1.96%	0.0255	0.0275	0.025	30,000
Mar 22 2024	0.0255	0.002	8.51%	0.025	0.0265	0.025	35,000
Mar 21 2024	0.0235	-0.002	-7.84%	0.023	0.024	0.022	35,000
Mar 20 2024	0.0255	0.0005	2.00%	0.0245	0.0265	0.0245	74,000
Mar 19 2024	0.025	0.003	13.64%	0.023	0.0265	0.0225	252,722
Mar 18 2024	0.022	0.0005	2.33%	0.0215	0.0225	0.0215	0

Societe Generale Effekten

Delayed Upgrade Clock