Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S28292)
Societe Generale Effekten (S28292) Historical

S28292 Societe Generale Effekten

6.63

-0.02 (-0.30%)

Dec 13 2024 - Closed

Delayed by 15 minutes

S28292 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	6.64	-0.13	-1.92%	6.69	6.78	6.59	0
Dec 12 2024	6.77	0.00	0.00%	6.81	6.95	6.65	0
Dec 11 2024	6.77	0.02	0.30%	6.61	6.77	6.46	0
Dec 10 2024	6.75	0.02	0.30%	6.70	6.80	6.61	0
Dec 09 2024	6.73	0.43	6.83%	6.76	6.84	6.63	0
Dec 06 2024	6.30	-0.45	-6.67%	6.72	6.74	6.22	0
Dec 05 2024	6.75	0.12	1.81%	6.55	6.78	6.50	0
Dec 04 2024	6.63	0.00	0.00%	6.58	6.98	6.57	0
Dec 03 2024	6.63	0.11	1.69%	6.46	6.73	6.46	0
Dec 02 2024	6.52	0.08	1.24%	6.36	6.60	6.32	0
Nov 29 2024	6.44	0.03	0.47%	6.38	6.48	6.32	0
Nov 28 2024	6.41	0.19	3.05%	6.26	6.55	6.23	0
Nov 27 2024	6.22	0.02	0.32%	6.18	6.23	5.92	0
Nov 26 2024	6.20	0.01	0.16%	6.08	6.26	5.89	0
Nov 25 2024	6.19	0.04	0.65%	6.25	6.58	6.09	0
Nov 22 2024	6.15	0.23	3.89%	5.94	6.19	5.83	0
Nov 21 2024	5.92	0.15	2.60%	5.82	5.99	5.70	0
Nov 20 2024	5.77	0.15	2.67%	5.64	5.87	5.61	0
Nov 19 2024	5.62	-0.11	-1.92%	5.68	5.79	5.40	0
Nov 18 2024	5.73	0.08	1.42%	5.62	5.86	5.59	0
Nov 15 2024	5.65	0.11	1.99%	5.65	5.81	5.46	0
Nov 14 2024	5.54	0.06	1.09%	5.47	5.58	5.33	0
Nov 13 2024	5.48	0.10	1.86%	5.31	5.48	5.20	0
Nov 12 2024	5.38	-0.24	-4.27%	5.63	5.80	5.38	0
Nov 11 2024	5.62	0.31	5.84%	5.33	5.74	5.31	0
Nov 08 2024	5.31	-0.09	-1.67%	5.38	5.40	5.00	0
Nov 07 2024	5.40	0.80	17.39%	4.99	5.40	4.52	800
Nov 06 2024	4.60	1.04	29.21%	3.55	4.60	3.55	0
Nov 05 2024	3.56	0.19	5.64%	3.41	3.62	3.31	0
Nov 04 2024	3.37	-0.09	-2.60%	3.51	3.56	3.30	0
Nov 01 2024	3.46	0.23	7.12%	3.26	3.47	3.26	150
Oct 31 2024	3.23	0.06	1.89%	3.17	3.30	3.11	0
Oct 30 2024	3.17	0.00	0.00%	3.11	3.26	2.97	0
Oct 29 2024	3.17	0.25	8.38%	3.06	3.38	2.985	100
Oct 28 2024	2.925	-0.01	-0.17%	3.05	3.07	2.765	0
Oct 25 2024	2.93	0.25	9.12%	2.63	2.95	2.63	0
Oct 24 2024	2.685	-0.16	-5.62%	2.88	2.975	2.655	0
Oct 23 2024	2.845	-0.15	-5.01%	3.06	3.06	2.845	0
Oct 22 2024	2.995	0.22	7.93%	2.825	2.995	2.715	0
Oct 21 2024	2.775	0.13	4.72%	2.72	2.87	2.645	0
Oct 18 2024	2.65	-0.02	-0.56%	2.73	2.925	2.605	0
Oct 17 2024	2.665	0.01	0.38%	2.71	2.77	2.58	0
Oct 16 2024	2.655	0.01	0.38%	2.59	2.705	2.55	0
Oct 15 2024	2.645	-0.25	-8.64%	2.955	2.955	2.605	0
Oct 14 2024	2.895	-0.02	-0.69%	2.945	3.00	2.825	0
Oct 11 2024	2.915	0.05	1.75%	2.89	2.97	2.86	0
Oct 10 2024	2.865	0.18	6.70%	2.755	2.905	2.685	0
Oct 09 2024	2.685	0.06	2.29%	2.575	2.69	2.515	0
Oct 08 2024	2.625	-0.28	-9.64%	2.865	2.93	2.625	0
Oct 07 2024	2.905	-0.18	-5.68%	3.06	3.11	2.82	0
Oct 04 2024	3.08	0.27	9.61%	2.875	3.15	2.855	500
Oct 03 2024	2.81	-0.08	-2.60%	2.845	2.895	2.645	0
Oct 02 2024	2.885	0.19	7.05%	2.73	2.97	2.71	0
Oct 01 2024	2.695	0.44	19.51%	2.465	2.725	2.36	500
Sep 30 2024	2.255	-0.06	-2.59%	2.35	2.44	2.21	0
Sep 27 2024	2.315	0.38	19.64%	1.995	2.32	1.96	0
Sep 26 2024	1.935	-0.12	-5.84%	2.26	2.29	1.785	0
Sep 25 2024	2.055	0.02	0.98%	1.945	2.11	1.905	100
Sep 24 2024	2.035	0.58	39.96%	1.515	2.075	1.495	0
Sep 23 2024	1.454	0.06	4.01%	1.475	1.575	1.366	0
Sep 20 2024	1.398	-0.20	-12.35%	1.575	1.585	1.317	0
Sep 19 2024	1.595	0.19	13.68%	1.464	1.685	1.46	100
Sep 18 2024	1.403	-0.02	-1.68%	1.445	1.478	1.345	0
Sep 17 2024	1.427	0.37	35.52%	1.101	1.435	1.073	0
Sep 16 2024	1.053	-0.04	-3.39%	1.079	1.079	0.927	200
Sep 13 2024	1.09	-0.02	-1.89%	1.11	1.165	1.028	0

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions