Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S7SNDX)
Societe Generale Effekten (S7SNDX) Historical

S7SNDX Societe Generale Effekten

0.0084

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

S7SNDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.0086	-0.0002	-2.27%	0.0084	0.0086	0.0082	1,292,000
Jun 05 2024	0.0088	-0.0015	-14.56%	0.0096	0.0097	0.0088	4,286,000
Jun 04 2024	0.0103	0.0002	1.98%	0.0099	0.0104	0.0099	801,000
Jun 03 2024	0.0101	-0.0011	-9.82%	0.0099	0.0104	0.0096	611,000
May 31 2024	0.0112	0.0014	14.29%	0.0104	0.0114	0.0097	7,131,200
May 30 2024	0.0098	0.0003	3.16%	0.01	0.0101	0.0096	1,811,000
May 29 2024	0.0095	0.0005	5.56%	0.0093	0.0098	0.0092	4,742,000
May 28 2024	0.009	-0.0001	-1.10%	0.0093	0.0095	0.0089	1,611,500
May 27 2024	0.0091	0.0001	1.11%	0.0095	0.0095	0.0091	1,032,000
May 24 2024	0.009	-0.0002	-2.17%	0.0099	0.0101	0.0089	3,985,720
May 23 2024	0.0092	-0.0003	-3.16%	0.0092	0.0096	0.0086	3,386,050
May 22 2024	0.0095	-0.0002	-2.06%	0.0095	0.0098	0.0095	10,000
May 21 2024	0.0097	-0.0002	-2.02%	0.0099	0.0101	0.0097	1,021,000
May 20 2024	0.0099	-0.0002	-1.98%	0.01	0.0101	0.0096	101,500
May 17 2024	0.0101	0.0004	4.12%	0.0103	0.0103	0.0099	5,300,000
May 16 2024	0.0097	-0.0007	-6.73%	0.0099	0.0101	0.0097	5,408,950
May 15 2024	0.0104	-0.0011	-9.57%	0.0112	0.0113	0.0104	1,980,500
May 14 2024	0.0115	-0.0003	-2.54%	0.0118	0.0121	0.0114	700,000
May 13 2024	0.0118	-0.0005	-4.07%	0.0117	0.0119	0.0115	1,304,000
May 10 2024	0.0123	0.0002	1.65%	0.012	0.0123	0.0116	1,275,000
May 09 2024	0.0121	-0.0003	-2.42%	0.0125	0.0127	0.0121	10,000
May 08 2024	0.0124	0.0001	0.81%	0.0123	0.0129	0.0121	766,000
May 07 2024	0.0123	-0.0005	-3.91%	0.0126	0.0126	0.012	519,000
May 06 2024	0.0128	-0.0008	-5.88%	0.0133	0.0133	0.0127	530,000
May 03 2024	0.0136	-0.0027	-16.56%	0.0148	0.015	0.0132	4,359,000
May 02 2024	0.0163	0.0012	7.95%	0.0163	0.0173	0.0156	1,151,999
Apr 30 2024	0.0151	0.0007	4.86%	0.0144	0.0153	0.0143	351,000
Apr 29 2024	0.0144	-0.0003	-2.04%	0.0143	0.0147	0.0141	670,000
Apr 26 2024	0.0147	-0.0028	-16.00%	0.0151	0.0157	0.0145	5,984,000
Apr 25 2024	0.0175	0.0013	8.02%	0.0176	0.0181	0.0165	2,075,100
Apr 24 2024	0.0162	-0.0002	-1.22%	0.0155	0.0162	0.0151	724,500
Apr 23 2024	0.0164	-0.0032	-16.33%	0.0184	0.0185	0.0163	967,500
Apr 22 2024	0.0196	0.0012	6.52%	0.0188	0.0198	0.0185	3,819,490
Apr 19 2024	0.0184	0.0025	15.72%	0.0184	0.0188	0.0171	5,591,300
Apr 18 2024	0.0159	0.0001	0.63%	0.0158	0.0169	0.0154	7,574,900
Apr 17 2024	0.0158	0.0008	5.33%	0.0154	0.0159	0.0147	5,170,700
Apr 16 2024	0.015	0.0014	10.29%	0.0153	0.0155	0.015	3,418,433
Apr 15 2024	0.0136	0.0003	2.26%	0.0131	0.0136	0.0128	25,000
Apr 12 2024	0.0133	0.00	0.00%	0.0124	0.0135	0.0121	237,000
Apr 11 2024	0.0133	-0.0006	-4.32%	0.0135	0.014	0.0131	20,000
Apr 10 2024	0.0139	0.0005	3.73%	0.0127	0.0144	0.0125	5,177,000
Apr 09 2024	0.0134	0.0007	5.51%	0.0129	0.0137	0.0125	260,000
Apr 08 2024	0.0127	-0.0004	-3.05%	0.0131	0.0133	0.0127	576,923
Apr 05 2024	0.0131	0.0009	7.38%	0.014	0.0142	0.0131	3,110,000
Apr 04 2024	0.0122	-0.0004	-3.17%	0.0125	0.0126	0.0119	1,245,000
Apr 03 2024	0.0126	-0.0008	-5.97%	0.0134	0.0136	0.0125	1,200,000
Apr 02 2024	0.0134	0.0012	9.84%	0.0124	0.0137	0.0124	2,050,000
Mar 28 2024	0.0122	-0.0006	-4.69%	0.0124	0.0126	0.0122	1,150,000
Mar 27 2024	0.0128	0.0007	5.79%	0.0123	0.0129	0.0119	313,500
Mar 26 2024	0.0121	-0.0001	-0.82%	0.0119	0.0121	0.0117	40,500
Mar 25 2024	0.0122	0.0001	0.83%	0.012	0.0127	0.012	3,095,000
Mar 22 2024	0.0121	0.0007	6.14%	0.0121	0.0124	0.0119	2,000,000
Mar 21 2024	0.0114	-0.002	-14.93%	0.0116	0.012	0.0114	3,880,000
Mar 20 2024	0.0134	-0.0005	-3.60%	0.0136	0.0137	0.0133	175,000
Mar 19 2024	0.0139	0.0008	6.11%	0.014	0.0147	0.0137	3,075,500
Mar 18 2024	0.0131	-0.0016	-10.88%	0.0141	0.0142	0.0129	1,232,000
Mar 15 2024	0.0147	0.0012	8.89%	0.0139	0.0147	0.0133	12,761,342
Mar 14 2024	0.0135	0.0004	3.05%	0.013	0.0137	0.0126	785,000
Mar 13 2024	0.0131	-0.0002	-1.50%	0.0123	0.0135	0.0123	270,500
Mar 12 2024	0.0133	-0.0005	-3.62%	0.0133	0.0141	0.0127	2,861,000
Mar 11 2024	0.0138	0.001	7.81%	0.0136	0.0142	0.0135	4,398,000

Societe Generale Effekten

Atlas 2022-1 60

Vanguard Funds (PK)

Nationsmark Nexgen (CE)

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