ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.09
0.00%
US Tech 100
21,191.20
0.62%
Dow Jones
43,828.06
-0.20%
Brent Oil
74.135
0.00%
Bitcoin
101,745.61
0.34%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Societe Generale Effekten (SAMD5L)

  7. Societe Generale Effekten (SAMD5L) Historical

SAMD5L Societe Generale Effekten

0.0027
-0.0038 (-58.46%)
Dec 13 2024 - Closed
Delayed by 15 minutes

SAMD5L Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 0.0025 -0.0005 -16.67% 0.0035 0.004 0.0024 260,000
Dec 12 2024 0.003 0.0001 3.45% 0.0035 0.0065 0.003 448,000
Dec 11 2024 0.0029 -0.0001 -3.33% 0.003 0.003 0.0027 0
Dec 10 2024 0.003 -0.0005 -14.29% 0.003 0.003 0.003 0
Dec 09 2024 0.0035 -0.003 -46.15% 0.0055 0.007 0.0035 1,566,500
Dec 06 2024 0.0065 0.0005 8.33% 0.0065 0.0065 0.0065 40,000
Dec 05 2024 0.006 -0.0005 -7.69% 0.0065 0.0065 0.006 0
Dec 04 2024 0.0065 0.0005 8.33% 0.0065 0.0065 0.0055 552,000
Dec 03 2024 0.006 -0.0005 -7.69% 0.007 0.007 0.006 287,714
Dec 02 2024 0.0065 0.001 18.18% 0.0055 0.0065 0.005 950,000
Nov 29 2024 0.0055 0.00 0.00% 0.005 0.0055 0.005 0
Nov 28 2024 0.0055 0.0015 37.50% 0.0055 0.0055 0.005 0
Nov 27 2024 0.004 -0.0015 -27.27% 0.005 0.0055 0.004 0
Nov 26 2024 0.0055 -0.001 -15.38% 0.0065 0.0065 0.0055 0
Nov 25 2024 0.0065 0.00 0.00% 0.006 0.0065 0.0055 90,000
Nov 22 2024 0.0065 0.001 18.18% 0.005 0.0065 0.005 1,416,667
Nov 21 2024 0.0055 0.00 0.00% 0.005 0.006 0.0045 522,000
Nov 20 2024 0.0055 0.0005 10.00% 0.0065 0.0065 0.0055 40,000
Nov 19 2024 0.005 -0.001 -16.67% 0.006 0.006 0.005 220,000
Nov 18 2024 0.006 0.001 20.00% 0.0055 0.0065 0.005 5,025,300
Nov 15 2024 0.005 -0.0015 -23.08% 0.0055 0.006 0.0045 4,823,500
Nov 14 2024 0.0065 -0.0005 -7.14% 0.0065 0.0065 0.006 127,000
Nov 13 2024 0.007 0.00 0.00% 0.0065 0.0075 0.0065 258,000
Nov 12 2024 0.007 -0.0005 -6.67% 0.008 0.0085 0.007 336,333
Nov 11 2024 0.0075 -0.0005 -6.25% 0.0085 0.0085 0.0075 842,442
Nov 08 2024 0.008 0.00 0.00% 0.009 0.0095 0.008 464,000
Nov 07 2024 0.008 0.001 14.29% 0.0075 0.0085 0.0075 1,859,117
Nov 06 2024 0.007 0.0005 7.69% 0.0075 0.008 0.0065 3,633,143
Nov 05 2024 0.0065 -0.0005 -7.14% 0.007 0.007 0.0065 218,000
Nov 04 2024 0.007 0.0005 7.69% 0.0065 0.007 0.006 152,000
Nov 01 2024 0.0065 -0.0015 -18.75% 0.0075 0.008 0.006 3,351,333
Oct 31 2024 0.008 -0.0015 -15.79% 0.0085 0.009 0.007 578,542
Oct 30 2024 0.0095 -0.007 -42.42% 0.011 0.0115 0.009 3,234,676
Oct 29 2024 0.0165 0.0015 10.00% 0.016 0.017 0.015 331,000
Oct 28 2024 0.015 0.001 7.14% 0.0145 0.0155 0.014 750,000
Oct 25 2024 0.014 0.002 16.67% 0.0125 0.015 0.0125 371,821
Oct 24 2024 0.012 -0.0005 -4.00% 0.0125 0.0135 0.012 364,410
Oct 23 2024 0.0125 -0.0005 -3.85% 0.0135 0.0135 0.0115 352,000
Oct 22 2024 0.013 0.00 0.00% 0.014 0.015 0.0125 838,794
Oct 21 2024 0.013 -0.001 -7.14% 0.014 0.014 0.013 312,704
Oct 18 2024 0.014 -0.0005 -3.45% 0.0145 0.0145 0.0135 8,000
Oct 17 2024 0.0145 0.00 0.00% 0.014 0.016 0.014 294,650
Oct 16 2024 0.0145 -0.0005 -3.33% 0.0145 0.015 0.0135 740,000
Oct 15 2024 0.015 -0.005 -25.00% 0.0185 0.019 0.014 351,100
Oct 14 2024 0.02 0.001 5.26% 0.02 0.0215 0.0195 243,428
Oct 11 2024 0.019 -0.004 -17.39% 0.019 0.0195 0.018 485,000
Oct 10 2024 0.023 0.00 0.00% 0.0225 0.024 0.0215 200,000
Oct 09 2024 0.023 -0.0005 -2.13% 0.0235 0.0255 0.0225 76,957
Oct 08 2024 0.0235 0.001 4.44% 0.0225 0.0245 0.022 100,000
Oct 07 2024 0.0225 0.0015 7.14% 0.022 0.024 0.0215 1,212,045
Oct 04 2024 0.021 0.0025 13.51% 0.019 0.022 0.0185 1,000
Oct 03 2024 0.0185 0.0005 2.78% 0.016 0.02 0.0155 151,000
Oct 02 2024 0.018 0.0015 9.09% 0.016 0.0185 0.016 21,000
Oct 01 2024 0.0165 -0.0025 -13.16% 0.02 0.02 0.016 100,300
Sep 30 2024 0.019 -0.0005 -2.56% 0.018 0.0195 0.017 44,390
Sep 27 2024 0.0195 -0.0005 -2.50% 0.0205 0.022 0.0195 391,141
Sep 26 2024 0.02 0.002 11.11% 0.0205 0.022 0.0195 200,001
Sep 25 2024 0.018 0.0025 16.13% 0.016 0.018 0.015 334,829
Sep 24 2024 0.0155 0.0005 3.33% 0.016 0.0165 0.0145 100,000
Sep 23 2024 0.015 0.001 7.14% 0.0155 0.0165 0.0145 25,870
Sep 20 2024 0.014 -0.002 -12.50% 0.015 0.0155 0.0135 1,400
Sep 19 2024 0.016 0.0035 28.00% 0.0135 0.016 0.0135 500,000
Sep 18 2024 0.0125 -0.002 -13.79% 0.013 0.0135 0.0125 1,000,000
Sep 17 2024 0.0145 0.0005 3.57% 0.0135 0.015 0.0135 60,000
Sep 16 2024 0.014 0.00 0.00% 0.0145 0.015 0.013 20,000

Your Recent History

BIT
SAMD5L
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved