Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S29593)
Societe Generale Effekten (S29593) Historical

S29593 Societe Generale Effekten

5.69

-0.18 (-3.07%)

Oct 31 2024 - Closed

Delayed by 15 minutes

S29593 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 31 2024	5.74	-0.20	-3.37%	5.83	5.98	5.70	0
Oct 30 2024	5.94	-0.52	-8.05%	6.35	6.37	5.89	0
Oct 29 2024	6.46	0.14	2.22%	6.39	6.54	6.36	0
Oct 28 2024	6.32	0.23	3.78%	6.18	6.32	6.14	0
Oct 25 2024	6.09	-0.09	-1.46%	6.15	6.19	6.07	0
Oct 24 2024	6.18	0.01	0.16%	6.19	6.29	6.12	0
Oct 23 2024	6.17	-0.10	-1.59%	6.31	6.33	6.17	0
Oct 22 2024	6.27	-0.19	-2.94%	6.43	6.51	6.19	0
Oct 21 2024	6.46	-0.13	-1.97%	6.63	6.66	6.43	0
Oct 18 2024	6.59	0.18	2.81%	6.47	6.60	6.43	0
Oct 17 2024	6.41	0.31	5.08%	6.11	6.48	6.10	0
Oct 16 2024	6.10	-0.04	-0.65%	6.06	6.16	6.00	0
Oct 15 2024	6.14	0.07	1.15%	6.09	6.25	6.09	0
Oct 14 2024	6.07	0.06	1.00%	6.01	6.09	5.99	0
Oct 11 2024	6.01	0.00	0.00%	6.03	6.08	5.98	0
Oct 10 2024	6.01	0.14	2.39%	5.85	6.09	5.84	0
Oct 09 2024	5.87	0.04	0.69%	5.88	5.95	5.80	0
Oct 08 2024	5.83	0.00	0.00%	5.76	5.93	5.75	0
Oct 07 2024	5.83	0.02	0.34%	5.86	5.98	5.80	0
Oct 04 2024	5.81	0.07	1.22%	5.80	5.95	5.76	0
Oct 03 2024	5.74	-0.46	-7.42%	6.08	6.19	5.69	0
Oct 02 2024	6.20	0.06	0.98%	6.11	6.21	5.96	0
Oct 01 2024	6.14	-0.41	-6.26%	6.51	6.61	6.10	0
Sep 30 2024	6.55	-0.09	-1.36%	6.55	6.58	6.44	0
Sep 27 2024	6.64	0.31	4.90%	6.41	6.65	6.33	0
Sep 26 2024	6.33	0.23	3.77%	6.22	6.44	6.20	0
Sep 25 2024	6.10	-0.04	-0.65%	6.03	6.19	6.03	0
Sep 24 2024	6.14	-0.17	-2.69%	6.32	6.40	6.09	0
Sep 23 2024	6.31	-0.24	-3.66%	6.56	6.64	6.30	0
Sep 20 2024	6.55	-0.16	-2.38%	6.70	6.76	6.47	0
Sep 19 2024	6.71	0.11	1.67%	6.72	6.82	6.62	0
Sep 18 2024	6.60	0.05	0.76%	6.54	6.61	6.45	0
Sep 17 2024	6.55	0.26	4.13%	6.36	6.61	6.35	0
Sep 16 2024	6.29	0.08	1.29%	6.19	6.31	6.09	0
Sep 13 2024	6.21	-0.12	-1.90%	6.34	6.36	6.10	0
Sep 12 2024	6.33	-0.09	-1.40%	6.64	6.81	6.30	0
Sep 11 2024	6.42	-0.14	-2.13%	6.57	6.68	6.35	0
Sep 10 2024	6.56	-0.18	-2.67%	6.78	6.88	6.52	0
Sep 09 2024	6.74	0.12	1.81%	6.72	6.89	6.62	0
Sep 06 2024	6.62	-0.16	-2.36%	6.74	6.89	6.61	0
Sep 05 2024	6.78	0.06	0.89%	6.65	6.93	6.65	0
Sep 04 2024	6.72	0.02	0.30%	6.46	6.84	6.38	0
Sep 03 2024	6.70	0.01	0.15%	6.66	6.81	6.63	0
Sep 02 2024	6.69	0.07	1.06%	6.67	6.72	6.59	0
Aug 30 2024	6.62	0.12	1.85%	6.56	6.69	6.56	0
Aug 29 2024	6.50	0.13	2.04%	6.39	6.59	6.35	0
Aug 28 2024	6.37	0.23	3.75%	6.18	6.39	6.18	0
Aug 27 2024	6.14	0.01	0.16%	6.19	6.22	6.13	0
Aug 26 2024	6.13	0.00	0.00%	6.09	6.15	6.08	0
Aug 23 2024	6.13	0.16	2.68%	5.99	6.22	5.99	0
Aug 22 2024	5.97	-0.11	-1.81%	6.07	6.15	5.97	0
Aug 21 2024	6.08	0.23	3.93%	5.78	6.10	5.78	0
Aug 20 2024	5.85	-0.06	-1.02%	5.92	6.02	5.85	0
Aug 19 2024	5.91	0.06	1.03%	5.86	6.01	5.85	0
Aug 16 2024	5.85	0.30	5.41%	5.91	5.94	5.82	0
Aug 14 2024	5.55	0.01	0.18%	5.64	5.66	5.54	0
Aug 13 2024	5.54	-0.11	-1.95%	5.74	5.82	5.46	0
Aug 12 2024	5.65	0.11	1.99%	5.61	5.73	5.59	0
Aug 09 2024	5.54	0.00	0.00%	5.59	5.65	5.49	0
Aug 08 2024	5.54	-0.31	-5.30%	5.68	5.75	5.44	0
Aug 07 2024	5.85	0.51	9.55%	5.55	5.87	5.47	0
Aug 06 2024	5.34	-0.21	-3.78%	5.70	5.71	5.21	0
Aug 05 2024	5.55	-0.40	-6.72%	5.57	5.59	5.21	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