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 (SAIR5S)
Societe Generale Effekten (SAIR5S) Historical

SAIR5S Societe Generale Effekten

0.0735

0.0015 (2.08%)

Last Updated: 08:46:24

Delayed by 15 minutes

SAIR5S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.075	0.0085	12.78%	0.067	0.0755	0.066	0
May 30 2024	0.0665	-0.0055	-7.64%	0.073	0.0735	0.065	0
May 29 2024	0.072	0.003	4.35%	0.0705	0.0735	0.0695	0
May 28 2024	0.069	0.0015	2.22%	0.0675	0.07	0.065	0
May 27 2024	0.0675	0.00	0.00%	0.066	0.069	0.0655	0
May 24 2024	0.0675	0.0045	7.14%	0.0645	0.0685	0.0645	0
May 23 2024	0.063	-0.0015	-2.33%	0.0645	0.0655	0.062	0
May 22 2024	0.0645	0.0015	2.38%	0.0625	0.0645	0.0615	0
May 21 2024	0.063	-0.001	-1.56%	0.063	0.067	0.062	0
May 20 2024	0.064	-0.004	-5.88%	0.067	0.068	0.063	0
May 17 2024	0.068	0.00	0.00%	0.0695	0.07	0.067	0
May 16 2024	0.068	0.002	3.03%	0.065	0.0695	0.0645	0
May 15 2024	0.066	-0.003	-4.35%	0.068	0.068	0.0655	0
May 14 2024	0.069	-0.002	-2.82%	0.0705	0.072	0.069	0
May 13 2024	0.071	0.005	7.58%	0.0655	0.0725	0.0655	70,000
May 10 2024	0.066	0.004	6.45%	0.061	0.066	0.0595	0
May 09 2024	0.062	-0.001	-1.59%	0.0635	0.065	0.0615	0
May 08 2024	0.063	-0.0065	-9.35%	0.0685	0.0685	0.0605	0
May 07 2024	0.0695	-0.005	-6.71%	0.0715	0.073	0.0685	0
May 06 2024	0.0745	-0.0055	-6.88%	0.0785	0.079	0.0735	0
May 03 2024	0.08	-0.002	-2.44%	0.081	0.082	0.078	0
May 02 2024	0.082	0.003	3.80%	0.079	0.083	0.0785	0
Apr 30 2024	0.079	0.003	3.95%	0.0755	0.079	0.0735	0
Apr 29 2024	0.076	0.0035	4.83%	0.07	0.08	0.0695	0
Apr 26 2024	0.0725	0.003	4.32%	0.075	0.0795	0.071	339,990
Apr 25 2024	0.0695	0.007	11.20%	0.0645	0.0725	0.0635	0
Apr 24 2024	0.0625	0.0005	0.81%	0.06	0.0625	0.058	0
Apr 23 2024	0.062	-0.003	-4.62%	0.064	0.0655	0.062	0
Apr 22 2024	0.065	-0.0025	-3.70%	0.0655	0.068	0.0645	0
Apr 19 2024	0.0675	0.0015	2.27%	0.0735	0.0735	0.066	0
Apr 18 2024	0.066	-0.001	-1.49%	0.066	0.069	0.0645	0
Apr 17 2024	0.067	-0.003	-4.29%	0.07	0.071	0.0645	0
Apr 16 2024	0.07	0.003	4.48%	0.0705	0.072	0.0685	760,000
Apr 15 2024	0.067	0.00	0.00%	0.066	0.067	0.0625	760,000
Apr 12 2024	0.067	-0.002	-2.90%	0.066	0.068	0.0625	0
Apr 11 2024	0.069	0.0045	6.98%	0.0645	0.07	0.0625	60,000
Apr 10 2024	0.0645	0.001	1.57%	0.0615	0.067	0.0605	0
Apr 09 2024	0.0635	0.009	16.51%	0.0555	0.0635	0.055	270,000
Apr 08 2024	0.0545	-0.0045	-7.63%	0.0585	0.0585	0.0535	0
Apr 05 2024	0.059	0.0005	0.85%	0.062	0.0635	0.059	0
Apr 04 2024	0.0585	-0.0005	-0.85%	0.058	0.059	0.057	0
Apr 03 2024	0.059	-0.001	-1.67%	0.0615	0.062	0.059	200,000
Apr 02 2024	0.06	0.006	11.11%	0.0545	0.061	0.053	0
Mar 28 2024	0.054	0.001	1.89%	0.052	0.0545	0.0515	0
Mar 27 2024	0.053	-0.0015	-2.75%	0.054	0.054	0.0515	0
Mar 26 2024	0.0545	-0.0005	-0.91%	0.055	0.056	0.054	0
Mar 25 2024	0.055	-0.0005	-0.90%	0.0535	0.0555	0.053	0
Mar 22 2024	0.0555	-0.001	-1.77%	0.0565	0.057	0.054	0
Mar 21 2024	0.0565	-0.002	-3.42%	0.055	0.0585	0.055	0
Mar 20 2024	0.0585	-0.004	-6.40%	0.0615	0.0625	0.058	60,000
Mar 19 2024	0.0625	-0.0055	-8.09%	0.065	0.0655	0.06	60,000
Mar 18 2024	0.068	-0.0015	-2.16%	0.0655	0.0695	0.064	0
Mar 15 2024	0.0695	-0.0055	-7.33%	0.0745	0.075	0.068	130,000
Mar 14 2024	0.075	-0.0025	-3.23%	0.077	0.0775	0.0715	150,000
Mar 13 2024	0.0775	-0.0035	-4.32%	0.08	0.081	0.0765	0
Mar 12 2024	0.081	-0.002	-2.41%	0.0805	0.086	0.0805	0
Mar 11 2024	0.083	0.002	2.47%	0.082	0.0845	0.0805	0
Mar 08 2024	0.081	0.001	1.25%	0.0805	0.0845	0.0795	0
Mar 07 2024	0.08	-0.001	-1.23%	0.081	0.0835	0.0795	0
Mar 06 2024	0.081	-0.0015	-1.82%	0.0795	0.084	0.0785	0
Mar 05 2024	0.0825	-0.0065	-7.30%	0.089	0.089	0.081	0

Societe Generale Effekten

Xtrackers MSCI USA ESG U...

Zinc One Resources

DIFF27N27 - 01/2027

Transatlantic Mining (PK)

SG Issuer Sg Issuer Mc F...

Mountain Province Diamonds

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