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
103,187.83
1.77%
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 (SLVMS5)

  7. Societe Generale Effekten (SLVMS5) Historical

SLVMS5 Societe Generale Effekten

0.164
0.005 (3.14%)
Dec 13 2024 - Closed
Delayed by 15 minutes

SLVMS5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 0.163 0.0105 6.89% 0.16 0.1645 0.151 9,550
Dec 12 2024 0.1525 -0.002 -1.29% 0.15 0.164 0.146 0
Dec 11 2024 0.1545 -0.013 -7.76% 0.1665 0.1765 0.1545 0
Dec 10 2024 0.1675 0.0195 13.18% 0.1495 0.1675 0.1495 0
Dec 09 2024 0.148 -0.0295 -16.62% 0.17 0.172 0.1395 0
Dec 06 2024 0.1775 -0.0385 -17.82% 0.2085 0.215 0.173 0
Dec 05 2024 0.216 0.0025 1.17% 0.2135 0.2235 0.2095 0
Dec 04 2024 0.2135 -0.0015 -0.70% 0.219 0.2225 0.2085 0
Dec 03 2024 0.215 -0.0035 -1.60% 0.22 0.2225 0.198 0
Dec 02 2024 0.2185 -0.05 -18.62% 0.2635 0.27 0.217 0
Nov 29 2024 0.2685 -0.0105 -3.76% 0.2755 0.286 0.266 0
Nov 28 2024 0.279 0.006 2.20% 0.272 0.279 0.2635 4,000
Nov 27 2024 0.273 0.017 6.64% 0.268 0.277 0.2595 0
Nov 26 2024 0.256 -0.0035 -1.35% 0.2705 0.2875 0.2325 0
Nov 25 2024 0.2595 -0.031 -10.67% 0.2855 0.2855 0.251 0
Nov 22 2024 0.2905 -0.0245 -7.78% 0.32 0.327 0.284 0
Nov 21 2024 0.315 0.01 3.28% 0.297 0.331 0.2935 0
Nov 20 2024 0.305 0.00 0.00% 0.292 0.307 0.2845 0
Nov 19 2024 0.305 0.0275 9.91% 0.2735 0.322 0.272 0
Nov 18 2024 0.2775 -0.007 -2.46% 0.277 0.292 0.271 0
Nov 15 2024 0.2845 -0.0025 -0.87% 0.2915 0.298 0.273 0
Nov 14 2024 0.287 -0.032 -10.03% 0.318 0.339 0.281 0
Nov 13 2024 0.319 -0.008 -2.45% 0.316 0.326 0.306 0
Nov 12 2024 0.327 0.062 23.40% 0.2695 0.334 0.2695 0
Nov 11 2024 0.265 -0.0005 -0.19% 0.2525 0.265 0.2485 0
Nov 08 2024 0.2655 0.0425 19.06% 0.226 0.269 0.226 0
Nov 07 2024 0.223 -0.041 -15.53% 0.262 0.268 0.2175 0
Nov 06 2024 0.264 0.0035 1.34% 0.2545 0.2705 0.2125 0
Nov 05 2024 0.2605 0.01 3.99% 0.2495 0.2675 0.2495 15,000
Nov 04 2024 0.2505 0.006 2.45% 0.2385 0.2525 0.23 0
Nov 01 2024 0.2445 -0.003 -1.21% 0.244 0.249 0.239 0
Oct 31 2024 0.2475 0.015 6.45% 0.2395 0.253 0.234 0
Oct 30 2024 0.2325 0.023 10.98% 0.203 0.244 0.203 0
Oct 29 2024 0.2095 0.0035 1.70% 0.206 0.21 0.191 0
Oct 28 2024 0.206 -0.011 -5.07% 0.219 0.219 0.1955 0
Oct 25 2024 0.217 0.004 1.88% 0.223 0.2245 0.2145 0
Oct 24 2024 0.213 -0.032 -13.06% 0.238 0.238 0.2005 0
Oct 23 2024 0.245 0.007 2.94% 0.246 0.2515 0.2365 0
Oct 22 2024 0.238 -0.012 -4.80% 0.243 0.2515 0.2315 0
Oct 21 2024 0.25 0.0235 10.38% 0.226 0.25 0.223 0
Oct 18 2024 0.2265 -0.0285 -11.18% 0.26 0.26 0.213 0
Oct 17 2024 0.255 -0.0235 -8.44% 0.2715 0.2765 0.248 0
Oct 16 2024 0.2785 0.0455 19.53% 0.311 0.311 0.2585 3,299
Oct 15 2024 0.233 0.0215 10.17% 0.2065 0.233 0.2065 20,000
Oct 14 2024 0.2115 0.0245 13.10% 0.1885 0.216 0.1835 1,999
Oct 11 2024 0.187 0.0035 1.91% 0.1795 0.195 0.1775 0
Oct 10 2024 0.1835 0.005 2.80% 0.18 0.188 0.1785 0
Oct 09 2024 0.1785 -0.006 -3.25% 0.1855 0.1925 0.1755 40,000
Oct 08 2024 0.1845 0.0305 19.81% 0.1685 0.20 0.1685 50,000
Oct 07 2024 0.154 -0.0245 -13.73% 0.1765 0.1765 0.154 0
Oct 04 2024 0.1785 -0.0045 -2.46% 0.183 0.1845 0.17 0
Oct 03 2024 0.183 0.01 5.78% 0.1755 0.189 0.1725 36,000
Oct 02 2024 0.173 -0.006 -3.35% 0.1715 0.179 0.165 0
Oct 01 2024 0.179 0.0285 18.94% 0.1525 0.179 0.152 10,000
Sep 30 2024 0.1505 0.0135 9.85% 0.1385 0.1505 0.1325 30,000
Sep 27 2024 0.137 -0.0345 -20.12% 0.1625 0.163 0.1365 90,000
Sep 26 2024 0.1715 -0.1555 -47.55% 0.258 0.258 0.1715 50,000
Sep 25 2024 0.327 -0.013 -3.82% 0.339 0.345 0.32 0
Sep 24 2024 0.34 -0.069 -16.87% 0.385 0.385 0.311 10,000
Sep 23 2024 0.409 0.001 0.25% 0.398 0.442 0.398 0
Sep 20 2024 0.408 0.06 17.24% 0.351 0.411 0.345 0
Sep 19 2024 0.348 -0.061 -14.91% 0.382 0.386 0.336 0
Sep 18 2024 0.409 0.035 9.36% 0.371 0.409 0.368 300
Sep 17 2024 0.374 -0.013 -3.36% 0.374 0.388 0.365 0
Sep 16 2024 0.387 0.014 3.75% 0.368 0.389 0.361 0

Your Recent History

BIT
SLVMS5
Societe Generale Effekten
BIT
F15588
Vontobel Financial Produ...
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