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 (SESGN1)
Societe Generale Effekten (SESGN1) Historical

SESGN1 Societe Generale Effekten

22.97

-0.17 (-0.73%)

Dec 13 2024 - Closed

Delayed by 15 minutes

SESGN1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	22.97	-0.17	-0.73%	23.12	23.14	22.96	0
Dec 12 2024	23.14	-0.11	-0.47%	23.28	23.29	23.13	0
Dec 11 2024	23.25	0.08	0.35%	23.14	23.26	23.11	0
Dec 10 2024	23.17	-0.10	-0.43%	23.22	23.25	23.17	0
Dec 09 2024	23.27	0.01	0.04%	23.31	23.32	23.21	0
Dec 06 2024	23.26	0.04	0.17%	23.19	23.31	23.19	0
Dec 05 2024	23.22	0.15	0.65%	23.11	23.22	23.11	0
Dec 04 2024	23.07	-0.02	-0.09%	23.08	23.12	23.03	0
Dec 03 2024	23.09	0.02	0.09%	23.14	23.19	23.03	0
Dec 02 2024	23.07	0.14	0.61%	22.90	23.13	22.87	0
Nov 29 2024	22.93	0.10	0.44%	22.87	22.94	22.81	0
Nov 28 2024	22.83	0.11	0.48%	22.82	22.88	22.76	0
Nov 27 2024	22.72	-0.12	-0.53%	22.74	22.76	22.64	0
Nov 26 2024	22.84	-0.19	-0.83%	22.87	22.95	22.80	0
Nov 25 2024	23.03	0.04	0.17%	23.11	23.11	22.91	0
Nov 22 2024	22.99	0.20	0.88%	22.92	23.05	22.76	0
Nov 21 2024	22.79	-0.13	-0.57%	22.73	22.80	22.59	0
Nov 20 2024	22.92	-0.05	-0.22%	23.10	23.13	22.90	0
Nov 19 2024	22.97	-0.16	-0.69%	23.20	23.20	22.78	0
Nov 18 2024	23.13	-0.07	-0.30%	23.22	23.27	23.04	400
Nov 15 2024	23.20	-0.08	-0.34%	23.16	23.31	23.13	20
Nov 14 2024	23.28	0.27	1.17%	23.07	23.30	23.07	0
Nov 13 2024	23.01	0.10	0.44%	23.01	23.12	22.89	0
Nov 12 2024	22.91	-0.55	-2.34%	23.25	23.25	22.91	0
Nov 11 2024	23.46	0.27	1.16%	23.41	23.55	23.41	0
Nov 08 2024	23.19	-0.02	-0.09%	23.24	23.30	23.13	0
Nov 07 2024	23.21	0.18	0.78%	23.09	23.27	23.09	0
Nov 06 2024	23.03	-0.29	-1.24%	23.51	23.66	23.02	0
Nov 05 2024	23.32	0.03	0.13%	23.25	23.37	23.21	0
Nov 04 2024	23.29	-0.03	-0.13%	23.31	23.41	23.27	0
Nov 01 2024	23.32	0.27	1.17%	23.14	23.36	23.13	0
Oct 31 2024	23.05	-0.32	-1.37%	23.21	23.24	22.96	0
Oct 30 2024	23.37	-0.22	-0.93%	23.52	23.56	23.36	0
Oct 29 2024	23.59	-0.15	-0.63%	23.79	23.79	23.59	0
Oct 28 2024	23.74	0.15	0.64%	23.61	23.76	23.51	0
Oct 25 2024	23.59	0.06	0.25%	23.54	23.65	23.49	10
Oct 24 2024	23.53	0.00	0.00%	23.54	23.63	23.53	0
Oct 23 2024	23.53	-0.10	-0.42%	23.67	23.73	23.51	0
Oct 22 2024	23.63	-0.12	-0.51%	23.70	23.70	23.46	0
Oct 21 2024	23.75	-0.17	-0.71%	23.93	23.99	23.74	5
Oct 18 2024	23.92	0.03	0.13%	23.87	23.95	23.86	0
Oct 17 2024	23.89	0.21	0.89%	23.72	23.97	23.71	0
Oct 16 2024	23.68	0.04	0.17%	23.58	23.72	23.56	0
Oct 15 2024	23.64	0.10	0.42%	23.65	23.72	23.57	0
Oct 14 2024	23.54	0.10	0.43%	23.47	23.54	23.43	0
Oct 11 2024	23.44	0.14	0.60%	23.34	23.46	23.32	0
Oct 10 2024	23.30	-0.12	-0.51%	23.45	23.45	23.27	0
Oct 09 2024	23.42	0.19	0.82%	23.29	23.42	23.24	0
Oct 08 2024	23.23	-0.09	-0.39%	23.20	23.28	23.13	0
Oct 07 2024	23.32	-0.15	-0.64%	23.41	23.42	23.27	0
Oct 04 2024	23.47	0.17	0.73%	23.36	23.51	23.36	0
Oct 03 2024	23.30	-0.16	-0.68%	23.48	23.48	23.28	0
Oct 02 2024	23.46	-0.08	-0.34%	23.57	23.59	23.37	0
Oct 01 2024	23.54	-0.10	-0.42%	23.69	23.80	23.50	0
Sep 30 2024	23.64	-0.26	-1.09%	23.84	23.88	23.61	0
Sep 27 2024	23.90	0.14	0.59%	23.77	23.90	23.76	0
Sep 26 2024	23.76	0.24	1.02%	23.70	23.81	23.63	0
Sep 25 2024	23.52	0.02	0.09%	23.43	23.55	23.43	0
Sep 24 2024	23.50	0.07	0.30%	23.59	23.59	23.44	0
Sep 23 2024	23.43	0.14	0.60%	23.31	23.46	23.25	0
Sep 20 2024	23.29	-0.26	-1.10%	23.53	23.55	23.29	0
Sep 19 2024	23.55	0.28	1.20%	23.50	23.60	23.45	0
Sep 18 2024	23.27	-0.12	-0.51%	23.38	23.38	23.27	0
Sep 17 2024	23.39	0.26	1.12%	23.29	23.44	23.29	0
Sep 16 2024	23.13	0.03	0.13%	23.09	23.15	23.07	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