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

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SIFXL5)
Societe Generale Effekten (SIFXL5) Historical

SIFXL5 Societe Generale Effekten

0.088

0.0005 (0.57%)

Dec 13 2024 - Closed

Delayed by 15 minutes

SIFXL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	0.0865	-0.003	-3.35%	0.093	0.093	0.082	0
Dec 12 2024	0.0895	0.0005	0.56%	0.0885	0.0945	0.0865	0
Dec 11 2024	0.089	-0.0005	-0.56%	0.0905	0.0915	0.0875	0
Dec 10 2024	0.0895	-0.002	-2.19%	0.0905	0.0945	0.0875	100,000
Dec 09 2024	0.0915	0.0095	11.59%	0.081	0.0925	0.08	21,344
Dec 06 2024	0.082	0.004	5.13%	0.077	0.082	0.0735	102,844
Dec 05 2024	0.078	0.003	4.00%	0.0745	0.079	0.0745	5,000
Dec 04 2024	0.075	0.004	5.63%	0.0715	0.078	0.071	5,000
Dec 03 2024	0.071	0.005	7.58%	0.065	0.0715	0.0615	110,000
Dec 02 2024	0.066	0.003	4.76%	0.0605	0.0665	0.059	0
Nov 29 2024	0.063	0.008	14.55%	0.056	0.063	0.0535	10,000
Nov 28 2024	0.055	-0.0015	-2.65%	0.0585	0.0605	0.0545	0
Nov 27 2024	0.0565	-0.004	-6.61%	0.0605	0.061	0.0545	100,000
Nov 26 2024	0.0605	0.0005	0.83%	0.057	0.067	0.054	202,800
Nov 25 2024	0.06	0.005	9.09%	0.0565	0.0625	0.0555	0
Nov 22 2024	0.055	0.007	14.58%	0.0495	0.055	0.047	0
Nov 21 2024	0.048	-0.001	-2.04%	0.0485	0.049	0.0455	120,000
Nov 20 2024	0.049	0.00	0.00%	0.051	0.052	0.045	8,000
Nov 19 2024	0.049	-0.0065	-11.71%	0.0545	0.056	0.0435	8,000
Nov 18 2024	0.0555	-0.0035	-5.93%	0.06	0.0615	0.0545	200,000
Nov 15 2024	0.059	-0.0055	-8.53%	0.061	0.0635	0.0565	0
Nov 14 2024	0.0645	0.0095	17.27%	0.053	0.0655	0.052	100,000
Nov 13 2024	0.055	-0.0145	-20.86%	0.0675	0.068	0.052	120,000
Nov 12 2024	0.0695	0.01	16.81%	0.054	0.076	0.0515	100,000
Nov 11 2024	0.0595	0.0105	21.43%	0.0515	0.0665	0.0505	0
Nov 08 2024	0.049	-0.002	-3.92%	0.051	0.054	0.047	10,000
Nov 07 2024	0.051	0.003	6.25%	0.048	0.054	0.046	65,650
Nov 06 2024	0.048	-0.0085	-15.04%	0.0535	0.0595	0.0435	85,000
Nov 05 2024	0.0565	0.003	5.61%	0.0515	0.0565	0.051	2,000
Nov 04 2024	0.0535	-0.004	-6.96%	0.0565	0.0585	0.0525	0
Nov 01 2024	0.0575	0.0045	8.49%	0.0545	0.058	0.052	0
Oct 31 2024	0.053	-0.006	-10.17%	0.056	0.062	0.052	4,000
Oct 30 2024	0.059	-0.014	-19.18%	0.0705	0.0705	0.059	115,904
Oct 29 2024	0.073	-0.001	-1.35%	0.0755	0.08	0.07	0
Oct 28 2024	0.074	0.002	2.78%	0.074	0.077	0.062	0
Oct 25 2024	0.072	0.001	1.41%	0.071	0.0765	0.068	0
Oct 24 2024	0.071	0.003	4.41%	0.07	0.079	0.07	0
Oct 23 2024	0.068	0.005	7.94%	0.0645	0.077	0.0645	110,000
Oct 22 2024	0.063	-0.001	-1.56%	0.066	0.066	0.061	0
Oct 21 2024	0.064	-0.0105	-14.09%	0.0675	0.069	0.063	114,977
Oct 18 2024	0.0745	-0.002	-2.61%	0.075	0.087	0.0735	0
Oct 17 2024	0.0765	0.006	8.51%	0.072	0.0805	0.072	9,000
Oct 16 2024	0.0705	-0.002	-2.76%	0.068	0.0725	0.0665	10,000
Oct 15 2024	0.0725	-0.0055	-7.05%	0.0805	0.0835	0.0695	0
Oct 14 2024	0.078	0.0065	9.09%	0.071	0.081	0.0705	90,000
Oct 11 2024	0.0715	0.00	0.00%	0.072	0.0725	0.066	0
Oct 10 2024	0.0715	-0.0005	-0.69%	0.0725	0.075	0.0675	10,000
Oct 09 2024	0.072	0.0065	9.92%	0.067	0.0735	0.0595	0
Oct 08 2024	0.0655	-0.0065	-9.03%	0.069	0.069	0.06	0
Oct 07 2024	0.072	0.0005	0.70%	0.076	0.0765	0.0665	0
Oct 04 2024	0.0715	0.0075	11.72%	0.0665	0.073	0.0655	44,500
Oct 03 2024	0.064	-0.012	-15.79%	0.0735	0.075	0.064	95,921
Oct 02 2024	0.076	0.001	1.33%	0.077	0.078	0.069	113,500
Oct 01 2024	0.075	-0.0135	-15.25%	0.089	0.091	0.0745	12,752
Sep 30 2024	0.0885	-0.0195	-18.06%	0.1005	0.11	0.0865	0
Sep 27 2024	0.108	0.026	31.71%	0.0845	0.108	0.084	2,100
Sep 26 2024	0.082	0.0125	17.99%	0.0765	0.086	0.074	0
Sep 25 2024	0.0695	0.0025	3.73%	0.0665	0.07	0.0635	0
Sep 24 2024	0.067	0.0045	7.20%	0.066	0.0755	0.0655	0
Sep 23 2024	0.0625	-0.0005	-0.79%	0.0685	0.0685	0.0615	0
Sep 20 2024	0.063	-0.0285	-31.15%	0.0875	0.0875	0.062	80,120
Sep 19 2024	0.0915	0.0105	12.96%	0.0845	0.0955	0.084	0
Sep 18 2024	0.081	0.0025	3.18%	0.0775	0.0825	0.073	88,000
Sep 17 2024	0.0785	0.0105	15.44%	0.07	0.079	0.069	1,000
Sep 16 2024	0.068	-0.009	-11.69%	0.0785	0.0785	0.067	80,000

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