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

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SGOGL5)
Societe Generale Effekten (SGOGL5) Historical

SGOGL5 Societe Generale Effekten

2.435

0.165 (7.27%)

Last Updated: 07:51:21

Delayed by 15 minutes

SGOGL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	2.375	0.09	3.94%	2.335	2.42	2.215	2,350
Jul 18 2024	2.285	-0.17	-6.92%	2.56	2.615	2.285	7,100
Jul 17 2024	2.455	-0.49	-16.50%	2.665	2.68	2.44	16,575
Jul 16 2024	2.94	-0.06	-2.00%	3.02	3.09	2.905	3,135
Jul 15 2024	3.00	0.12	3.99%	2.875	3.05	2.775	4,250
Jul 12 2024	2.885	-0.08	-2.53%	2.90	2.94	2.84	2,885
Jul 11 2024	2.96	-0.31	-9.48%	3.33	3.38	2.945	6,860
Jul 10 2024	3.27	0.00	0.00%	3.22	3.33	3.19	600
Jul 09 2024	3.27	0.03	0.93%	3.22	3.36	3.22	3,000
Jul 08 2024	3.24	-0.04	-1.22%	3.29	3.37	3.10	14,931
Jul 05 2024	3.28	0.30	10.07%	3.06	3.29	2.96	4,113
Jul 04 2024	2.98	0.04	1.36%	2.99	3.03	2.91	4,410
Jul 03 2024	2.94	0.12	4.26%	2.925	2.975	2.845	3,000
Jul 02 2024	2.82	0.10	3.68%	2.765	2.82	2.695	1,000
Jul 01 2024	2.72	-0.16	-5.39%	2.765	2.825	2.655	8,751
Jun 28 2024	2.875	-0.12	-4.01%	3.05	3.11	2.81	3,789
Jun 27 2024	2.995	0.12	4.17%	2.855	3.03	2.81	4,110
Jun 26 2024	2.875	0.11	3.79%	2.885	2.965	2.785	1,800
Jun 25 2024	2.77	0.20	7.57%	2.615	2.79	2.565	3,950
Jun 24 2024	2.575	-0.01	-0.39%	2.60	2.64	2.54	0
Jun 21 2024	2.585	0.24	10.23%	2.385	2.605	2.34	4,550
Jun 20 2024	2.345	-0.02	-0.64%	2.295	2.38	2.29	2,000
Jun 19 2024	2.36	0.02	1.07%	2.29	2.37	2.285	370
Jun 18 2024	2.335	0.00	0.21%	2.435	2.475	2.335	900
Jun 17 2024	2.33	-0.09	-3.72%	2.425	2.45	2.305	6,000
Jun 14 2024	2.42	0.04	1.68%	2.32	2.435	2.23	5,448
Jun 13 2024	2.38	-0.08	-3.25%	2.42	2.485	2.325	13,250
Jun 12 2024	2.46	0.16	6.96%	2.43	2.65	2.425	10,025
Jun 11 2024	2.30	0.08	3.60%	2.32	2.435	2.265	36,000
Jun 10 2024	2.22	-0.21	-8.45%	2.255	2.295	2.185	0
Jun 07 2024	2.425	0.07	2.75%	2.425	2.47	2.355	210
Jun 06 2024	2.36	0.05	2.16%	2.33	2.395	2.31	2,950
Jun 05 2024	2.31	0.16	7.19%	2.23	2.375	2.18	3,580
Jun 04 2024	2.155	0.01	0.70%	2.155	2.19	2.105	4,500
Jun 03 2024	2.14	0.13	6.20%	2.17	2.24	2.09	10,220
May 31 2024	2.015	-0.17	-7.78%	2.115	2.195	2.00	9,111
May 30 2024	2.185	-0.24	-9.71%	2.385	2.40	2.18	14,419
May 29 2024	2.42	0.00	0.21%	2.385	2.45	2.34	32,725
May 28 2024	2.415	0.09	3.65%	2.345	2.45	2.21	3,000
May 27 2024	2.33	-0.04	-1.48%	2.315	2.355	2.27	1,000
May 24 2024	2.365	-0.07	-2.67%	2.285	2.375	2.26	6,350
May 23 2024	2.43	0.00	0.00%	2.52	2.57	2.40	5,060
May 22 2024	2.43	-0.12	-4.71%	2.57	2.59	2.39	5,035
May 21 2024	2.55	0.07	2.82%	2.50	2.555	2.43	1,000
May 20 2024	2.48	0.10	3.98%	2.42	2.59	2.42	4,881
May 17 2024	2.385	0.04	1.92%	2.31	2.41	2.26	4,228
May 16 2024	2.34	0.20	9.09%	2.195	2.345	2.19	13,150
May 15 2024	2.145	0.09	4.38%	2.085	2.18	2.055	15,600
May 14 2024	2.055	0.20	10.78%	2.035	2.085	1.995	14,250
May 13 2024	1.855	-0.14	-6.78%	2.03	2.03	1.74	14,650
May 10 2024	1.99	-0.07	-3.16%	2.08	2.095	1.95	8,650
May 09 2024	2.055	-0.06	-2.61%	2.05	2.095	2.00	1,500
May 08 2024	2.11	-0.05	-2.09%	2.185	2.19	2.06	0
May 07 2024	2.155	0.21	10.80%	2.005	2.175	1.975	10,142
May 06 2024	1.945	0.09	4.57%	1.96	1.985	1.90	2,000
May 03 2024	1.86	0.02	1.09%	1.945	2.035	1.755	11,103
May 02 2024	1.84	-0.06	-2.90%	1.845	1.90	1.81	6,000
Apr 30 2024	1.895	-0.12	-5.72%	1.945	2.035	1.875	57,100
Apr 29 2024	2.01	-0.31	-13.36%	2.315	2.35	2.00	4,650
Apr 26 2024	2.32	0.81	53.64%	2.375	2.47	2.24	105,472
Apr 25 2024	1.51	-0.15	-8.76%	1.424	1.51	1.303	23,439
Apr 24 2024	1.655	-0.01	-0.60%	1.67	1.70	1.625	9,050
Apr 23 2024	1.665	0.17	11.22%	1.57	1.67	1.565	13,100

Societe Generale Effekten

AMC Entertainment

iShares MBS ETF

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