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 (SAMDS5)
Societe Generale Effekten (SAMDS5) Historical

SAMDS5 Societe Generale Effekten

0.0145

0.0005 (3.57%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SAMDS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.0145	0.00	0.00%	0.0145	0.015	0.0135	20,000
Jun 13 2024	0.0145	0.0015	11.54%	0.014	0.0155	0.013	130,000
Jun 12 2024	0.013	-0.0015	-10.34%	0.014	0.0145	0.013	0
Jun 11 2024	0.0145	0.0015	11.54%	0.0135	0.0155	0.0135	0
Jun 10 2024	0.013	0.0015	13.04%	0.012	0.014	0.012	0
Jun 07 2024	0.0115	0.00	0.00%	0.011	0.012	0.0105	0
Jun 06 2024	0.0115	0.00	0.00%	0.0115	0.012	0.0105	0
Jun 05 2024	0.0115	-0.0025	-17.86%	0.014	0.0145	0.0115	0
Jun 04 2024	0.014	0.0015	12.00%	0.0135	0.014	0.013	0
Jun 03 2024	0.0125	-0.001	-7.41%	0.0115	0.013	0.0105	96,667
May 31 2024	0.0135	0.0015	12.50%	0.0125	0.0135	0.011	216,338
May 30 2024	0.012	0.00	0.00%	0.013	0.0135	0.0115	4,000,000
May 29 2024	0.012	0.0015	14.29%	0.0105	0.013	0.0105	0
May 28 2024	0.0105	-0.001	-8.70%	0.011	0.0125	0.0105	0
May 27 2024	0.0115	-0.001	-8.00%	0.012	0.012	0.0115	0
May 24 2024	0.0125	-0.0015	-10.71%	0.015	0.015	0.0125	80,000
May 23 2024	0.014	0.0015	12.00%	0.012	0.015	0.011	3,000
May 22 2024	0.0125	-0.001	-7.41%	0.013	0.0135	0.012	0
May 21 2024	0.0135	0.0005	3.85%	0.0125	0.014	0.0125	0
May 20 2024	0.013	0.0005	4.00%	0.013	0.0135	0.0125	0
May 17 2024	0.0125	0.00	0.00%	0.014	0.0145	0.012	0
May 16 2024	0.0125	-0.005	-28.57%	0.0155	0.0155	0.0125	0
May 15 2024	0.0175	-0.003	-14.63%	0.02	0.0205	0.017	0
May 14 2024	0.0205	-0.0005	-2.38%	0.023	0.0235	0.0205	0
May 13 2024	0.021	-0.0005	-2.33%	0.021	0.0215	0.0205	0
May 10 2024	0.0215	0.0005	2.38%	0.0205	0.022	0.0185	39,474
May 09 2024	0.021	0.00	0.00%	0.021	0.0225	0.02	0
May 08 2024	0.021	0.0025	13.51%	0.0195	0.021	0.0195	0
May 07 2024	0.0185	-0.0005	-2.63%	0.0185	0.02	0.018	0
May 06 2024	0.019	-0.006	-24.00%	0.022	0.022	0.019	0
May 03 2024	0.025	-0.003	-10.71%	0.0265	0.0275	0.024	30,000
May 02 2024	0.028	0.0095	51.35%	0.0285	0.03	0.0265	0
Apr 30 2024	0.0185	0.00	0.00%	0.018	0.019	0.017	0
Apr 29 2024	0.0185	-0.0015	-7.50%	0.019	0.021	0.0185	100,000
Apr 26 2024	0.02	-0.004	-16.67%	0.0195	0.023	0.0195	0
Apr 25 2024	0.024	-0.0005	-2.04%	0.0265	0.027	0.0235	0
Apr 24 2024	0.0245	0.001	4.26%	0.0225	0.0245	0.0205	26,000
Apr 23 2024	0.0235	-0.006	-20.34%	0.0275	0.028	0.0235	0
Apr 22 2024	0.0295	0.002	7.27%	0.0285	0.0305	0.0265	0
Apr 19 2024	0.0275	0.005	22.22%	0.0255	0.0275	0.023	3,000
Apr 18 2024	0.0225	0.0025	12.50%	0.0225	0.025	0.021	150,000
Apr 17 2024	0.02	0.002	11.11%	0.0195	0.0205	0.018	0
Apr 16 2024	0.018	-0.001	-5.26%	0.021	0.021	0.018	100,000
Apr 15 2024	0.019	0.0005	2.70%	0.0195	0.0205	0.0185	0
Apr 12 2024	0.0185	0.0025	15.63%	0.016	0.0195	0.016	0
Apr 11 2024	0.016	-0.001	-5.88%	0.0175	0.018	0.0155	54,054
Apr 10 2024	0.017	0.0005	3.03%	0.015	0.0185	0.015	50,000
Apr 09 2024	0.0165	0.0005	3.13%	0.0155	0.017	0.0155	0
Apr 08 2024	0.016	0.0005	3.23%	0.015	0.017	0.015	35,000
Apr 05 2024	0.0155	0.0015	10.71%	0.0175	0.018	0.015	0
Apr 04 2024	0.014	0.0015	12.00%	0.0125	0.014	0.012	0
Apr 03 2024	0.0125	-0.002	-13.79%	0.014	0.0145	0.0125	0
Apr 02 2024	0.0145	0.002	16.00%	0.012	0.015	0.012	0
Mar 28 2024	0.0125	-0.001	-7.41%	0.013	0.0135	0.012	0
Mar 27 2024	0.0135	0.001	8.00%	0.013	0.0145	0.013	0
Mar 26 2024	0.0125	-0.0005	-3.85%	0.013	0.0145	0.012	0
Mar 25 2024	0.013	-0.001	-7.14%	0.0145	0.0155	0.012	0
Mar 22 2024	0.014	0.0015	12.00%	0.013	0.015	0.013	0
Mar 21 2024	0.0125	-0.002	-13.79%	0.0115	0.0135	0.011	20,000
Mar 20 2024	0.0145	0.0015	11.54%	0.013	0.0145	0.012	8,000
Mar 19 2024	0.013	0.0035	36.84%	0.011	0.0135	0.0105	16,770,000

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