Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten Gmbh (S5STEN)
Societe Generale Effekten Gmbh (S5STEN) Historical

S5STEN Societe Generale Effekten Gmbh

0.2445

-0.0005 (-0.20%)

Dec 13 2024 - Closed

Delayed by 15 minutes

S5STEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	0.2445	0.0075	3.16%	0.241	0.2475	0.2355	0
Dec 12 2024	0.237	0.0005	0.21%	0.234	0.2435	0.225	0
Dec 11 2024	0.2365	-0.0005	-0.21%	0.247	0.2565	0.2365	0
Dec 10 2024	0.237	-0.0025	-1.04%	0.241	0.247	0.2345	0
Dec 09 2024	0.2395	-0.0325	-11.95%	0.236	0.2465	0.2295	29,000
Dec 06 2024	0.272	0.029	11.93%	0.245	0.2755	0.2435	6,950
Dec 05 2024	0.243	-0.009	-3.57%	0.2575	0.261	0.241	0
Dec 04 2024	0.252	-0.0005	-0.20%	0.2545	0.2565	0.228	57,000
Dec 03 2024	0.2525	-0.0085	-3.26%	0.2645	0.2645	0.2455	3,200
Dec 02 2024	0.261	-0.005	-1.88%	0.273	0.2755	0.254	1,000
Nov 29 2024	0.266	-0.005	-1.85%	0.272	0.2755	0.2635	0
Nov 28 2024	0.271	-0.0155	-5.41%	0.2815	0.2835	0.258	32,593
Nov 27 2024	0.2865	0.0005	0.17%	0.288	0.307	0.283	214
Nov 26 2024	0.286	-0.0015	-0.52%	0.295	0.312	0.2815	52,000
Nov 25 2024	0.2875	-0.0035	-1.20%	0.283	0.2955	0.2555	0
Nov 22 2024	0.291	-0.02	-6.43%	0.309	0.318	0.288	24,000
Nov 21 2024	0.311	-0.014	-4.31%	0.321	0.332	0.305	0
Nov 20 2024	0.325	-0.015	-4.41%	0.338	0.341	0.316	0
Nov 19 2024	0.34	0.01	3.03%	0.334	0.36	0.324	0
Nov 18 2024	0.33	-0.012	-3.51%	0.341	0.343	0.318	0
Nov 15 2024	0.342	-0.012	-3.39%	0.342	0.361	0.326	26,000
Nov 14 2024	0.354	-0.005	-1.39%	0.361	0.374	0.349	0
Nov 13 2024	0.359	-0.011	-2.97%	0.383	0.389	0.359	31,351
Nov 12 2024	0.37	0.022	6.32%	0.346	0.37	0.329	282,500
Nov 11 2024	0.348	-0.033	-8.66%	0.38	0.382	0.334	864,444
Nov 08 2024	0.381	0.007	1.87%	0.376	0.415	0.373	328,000
Nov 07 2024	0.374	-0.113	-23.20%	0.435	0.503	0.369	1,119,600
Nov 06 2024	0.487	-0.254	-34.28%	0.747	0.747	0.487	470,000
Nov 05 2024	0.741	-0.052	-6.56%	0.785	0.809	0.727	0
Nov 04 2024	0.793	0.02	2.59%	0.759	0.812	0.751	0
Nov 01 2024	0.773	-0.062	-7.43%	0.828	0.828	0.771	0
Oct 31 2024	0.835	-0.017	-2.00%	0.855	0.871	0.816	0
Oct 30 2024	0.852	-0.005	-0.58%	0.87	0.907	0.83	0
Oct 29 2024	0.857	-0.077	-8.24%	0.892	0.914	0.794	0
Oct 28 2024	0.934	0.001	0.11%	0.892	0.982	0.888	0
Oct 25 2024	0.933	-0.089	-8.71%	1.044	1.044	0.926	0
Oct 24 2024	1.022	0.05	5.25%	0.962	1.034	0.931	0
Oct 23 2024	0.971	0.047	5.09%	0.902	0.971	0.901	0
Oct 22 2024	0.924	-0.076	-7.60%	0.982	1.022	0.923	0
Oct 21 2024	1.00	-0.047	-4.49%	1.024	1.048	0.967	0
Oct 18 2024	1.047	0.01	1.06%	1.019	1.062	0.949	0
Oct 17 2024	1.036	-0.01	-1.05%	1.029	1.076	1.001	0
Oct 16 2024	1.047	0.00	-0.10%	1.072	1.093	1.029	0
Oct 15 2024	1.048	0.08	8.15%	0.952	1.065	0.952	0
Oct 14 2024	0.969	0.003	0.31%	0.956	0.991	0.939	0
Oct 11 2024	0.966	-0.016	-1.63%	0.975	0.981	0.948	0
Oct 10 2024	0.982	-0.057	-5.49%	1.025	1.049	0.968	0
Oct 09 2024	1.039	-0.03	-3.17%	1.092	1.113	1.039	0
Oct 08 2024	1.073	0.09	9.49%	0.997	1.073	0.97	0
Oct 07 2024	0.98	0.051	5.49%	0.932	1.009	0.918	0
Oct 04 2024	0.929	-0.087	-8.56%	0.997	0.999	0.904	600
Oct 03 2024	1.016	0.03	2.52%	1.014	1.074	0.988	0
Oct 02 2024	0.991	-0.074	-6.95%	1.055	1.058	0.961	0
Oct 01 2024	1.065	-0.19	-15.27%	1.172	1.21	1.053	0
Sep 30 2024	1.257	0.02	1.53%	1.219	1.275	1.176	0
Sep 27 2024	1.238	-0.20	-13.85%	1.406	1.423	1.234	0
Sep 26 2024	1.437	0.06	4.28%	1.28	1.515	1.261	0
Sep 25 2024	1.378	0.00	-0.29%	1.437	1.437	1.348	300
Sep 24 2024	1.382	-0.39	-22.14%	1.74	1.755	1.357	0
Sep 23 2024	1.775	-0.05	-2.47%	1.77	1.845	1.705	0
Sep 20 2024	1.82	0.12	7.06%	1.71	1.875	1.70	0
Sep 19 2024	1.70	-0.13	-7.10%	1.785	1.79	1.645	0
Sep 18 2024	1.83	0.01	0.55%	1.805	1.87	1.785	0
Sep 17 2024	1.82	-0.32	-14.75%	2.10	2.125	1.815	0
Sep 16 2024	2.135	0.02	0.95%	2.12	2.26	2.11	0
Sep 13 2024	2.115	0.02	0.71%	2.10	2.165	2.055	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