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

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SBPM5S)
Societe Generale Effekten (SBPM5S) Historical

SBPM5S Societe Generale Effekten

0.20

0.0185 (10.19%)

Jun 21 2024 - Closed

Delayed by 15 minutes

SBPM5S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.1995	0.019	10.53%	0.181	0.2095	0.18	2,000
Jun 20 2024	0.1805	-0.0165	-8.38%	0.196	0.197	0.1775	45,000
Jun 19 2024	0.197	-0.0125	-5.97%	0.207	0.2135	0.189	4,000
Jun 18 2024	0.2095	-0.015	-6.68%	0.2175	0.218	0.204	101,000
Jun 17 2024	0.2245	-0.013	-5.47%	0.243	0.243	0.214	37,000
Jun 14 2024	0.2375	0.0285	13.64%	0.2035	0.2525	0.2035	192,000
Jun 13 2024	0.209	0.025	13.59%	0.1875	0.211	0.182	130,000
Jun 12 2024	0.184	-0.0055	-2.90%	0.1905	0.1905	0.1735	12,000
Jun 11 2024	0.1895	0.0295	18.44%	0.1615	0.193	0.1605	65,000
Jun 10 2024	0.16	0.0145	9.97%	0.161	0.164	0.1595	0
Jun 07 2024	0.1455	-0.003	-2.02%	0.1495	0.157	0.1415	8,000
Jun 06 2024	0.1485	-0.018	-10.81%	0.1625	0.17	0.145	0
Jun 05 2024	0.1665	0.009	5.71%	0.1535	0.1665	0.153	16,000
Jun 04 2024	0.1575	0.015	10.53%	0.1435	0.164	0.1435	0
Jun 03 2024	0.1425	0.0045	3.26%	0.1305	0.1455	0.13	0
May 31 2024	0.138	0.00	0.00%	0.1385	0.142	0.134	7,000
May 30 2024	0.138	-0.0245	-15.08%	0.166	0.1665	0.136	16,500
May 29 2024	0.1625	0.014	9.43%	0.1505	0.1675	0.1475	0
May 28 2024	0.1485	-0.009	-5.71%	0.1555	0.1565	0.1455	3,000
May 27 2024	0.1575	0.0025	1.61%	0.157	0.163	0.152	0
May 24 2024	0.155	0.001	0.65%	0.168	0.1705	0.155	368,000
May 23 2024	0.154	0.006	4.05%	0.1465	0.1565	0.141	32,500
May 22 2024	0.148	0.005	3.50%	0.142	0.15	0.14	60,000
May 21 2024	0.143	0.002	1.42%	0.143	0.152	0.1395	9,000
May 20 2024	0.141	0.008	6.01%	0.128	0.141	0.1275	187,000
May 17 2024	0.133	-0.022	-14.19%	0.155	0.155	0.131	398,300
May 16 2024	0.155	-0.005	-3.13%	0.1605	0.162	0.1475	0
May 15 2024	0.16	-0.0075	-4.48%	0.1675	0.1675	0.152	138,700
May 14 2024	0.1675	-0.0305	-15.40%	0.2005	0.2005	0.1675	141,900
May 13 2024	0.198	-0.0015	-0.75%	0.1945	0.2075	0.1945	0
May 10 2024	0.1995	-0.0135	-6.34%	0.211	0.213	0.192	52,000
May 09 2024	0.213	0.014	7.04%	0.198	0.228	0.198	50,000
May 08 2024	0.199	0.0195	10.86%	0.177	0.203	0.1725	517,900
May 07 2024	0.1795	-0.024	-11.79%	0.201	0.201	0.1795	0
May 06 2024	0.2035	-0.013	-6.00%	0.217	0.2175	0.2035	0
May 03 2024	0.2165	0.0185	9.34%	0.191	0.2285	0.189	49,000
May 02 2024	0.198	-0.0125	-5.94%	0.213	0.2145	0.1945	55,000
Apr 30 2024	0.2105	-0.005	-2.32%	0.218	0.2185	0.203	16,000
Apr 29 2024	0.2155	0.0095	4.61%	0.204	0.223	0.1995	0
Apr 26 2024	0.206	-0.019	-8.44%	0.218	0.2195	0.203	0
Apr 25 2024	0.225	-0.001	-0.44%	0.2295	0.2295	0.2135	34,000
Apr 24 2024	0.226	0.002	0.89%	0.2155	0.2305	0.2155	227,400
Apr 23 2024	0.224	-0.054	-19.42%	0.267	0.2745	0.2215	133,300
Apr 22 2024	0.278	-0.0165	-5.60%	0.2905	0.2955	0.2495	14,800
Apr 19 2024	0.2945	-0.0065	-2.16%	0.325	0.325	0.288	245,700
Apr 18 2024	0.301	-0.022	-6.81%	0.317	0.331	0.2995	8,500
Apr 17 2024	0.323	-0.039	-10.77%	0.361	0.37	0.314	19,500
Apr 16 2024	0.362	0.012	3.43%	0.378	0.38	0.345	20,000
Apr 15 2024	0.35	-0.021	-5.66%	0.367	0.38	0.332	30,000
Apr 12 2024	0.371	0.022	6.30%	0.338	0.379	0.334	6,600
Apr 11 2024	0.349	0.048	15.95%	0.304	0.365	0.2965	17,200
Apr 10 2024	0.301	-0.04	-11.73%	0.334	0.342	0.2955	110,000
Apr 09 2024	0.341	0.013	3.96%	0.33	0.352	0.312	0
Apr 08 2024	0.328	-0.011	-3.24%	0.327	0.349	0.323	0
Apr 05 2024	0.339	0.023	7.28%	0.344	0.369	0.337	77,600
Apr 04 2024	0.316	0.005	1.61%	0.31	0.32	0.306	0
Apr 03 2024	0.311	-0.034	-9.86%	0.342	0.342	0.304	35,000
Apr 02 2024	0.345	-0.021	-5.74%	0.367	0.369	0.317	76,900
Mar 28 2024	0.366	-0.007	-1.88%	0.365	0.381	0.353	9,000
Mar 27 2024	0.373	0.013	3.61%	0.36	0.375	0.356	5,400
Mar 26 2024	0.36	-0.023	-6.01%	0.375	0.379	0.349	62,200
Mar 25 2024	0.383	-0.029	-7.04%	0.412	0.416	0.38	28,200

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