Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SGOGS5)
Societe Generale Effekten (SGOGS5) Historical

SGOGS5 Societe Generale Effekten

0.0665

0.0035 (5.56%)

May 31 2024 - Closed

Delayed by 15 minutes

SGOGS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.0665	0.0045	7.26%	0.0635	0.067	0.061	0
May 30 2024	0.062	0.0055	9.73%	0.058	0.062	0.057	0
May 29 2024	0.0565	0.00	0.00%	0.057	0.058	0.056	0
May 28 2024	0.0565	-0.002	-3.42%	0.058	0.061	0.0555	20,000
May 27 2024	0.0585	0.0005	0.86%	0.059	0.06	0.058	0
May 24 2024	0.058	0.001	1.75%	0.06	0.0605	0.0575	0
May 23 2024	0.057	0.00	0.00%	0.055	0.0575	0.0535	0
May 22 2024	0.057	0.0025	4.59%	0.053	0.0575	0.053	0
May 21 2024	0.0545	-0.001	-1.80%	0.055	0.0565	0.054	0
May 20 2024	0.0555	-0.0025	-4.31%	0.0565	0.057	0.053	0
May 17 2024	0.058	-0.0015	-2.52%	0.06	0.0615	0.0575	0
May 16 2024	0.0595	-0.0055	-8.46%	0.0625	0.0635	0.059	0
May 15 2024	0.065	-0.0035	-5.11%	0.0675	0.068	0.0635	0
May 14 2024	0.0685	-0.0075	-9.87%	0.0695	0.071	0.067	0
May 13 2024	0.076	0.0045	6.29%	0.07	0.0795	0.07	0
May 10 2024	0.0715	0.002	2.88%	0.068	0.0725	0.0675	0
May 09 2024	0.0695	0.0015	2.21%	0.0695	0.071	0.068	0
May 08 2024	0.068	0.0015	2.26%	0.066	0.0695	0.0655	0
May 07 2024	0.0665	-0.008	-10.74%	0.0725	0.073	0.066	0
May 06 2024	0.0745	-0.0035	-4.49%	0.0735	0.0755	0.0725	0
May 03 2024	0.078	-0.002	-2.50%	0.075	0.082	0.07	0
May 02 2024	0.08	0.0005	0.63%	0.08	0.082	0.0775	0
Apr 30 2024	0.0795	0.004	5.30%	0.077	0.0795	0.0735	0
Apr 29 2024	0.0755	0.008	11.85%	0.0655	0.076	0.0655	50,000
Apr 26 2024	0.0675	-0.0675	-50.00%	0.0605	0.0735	0.054	154,500
Apr 25 2024	0.135	0.009	7.14%	0.141	0.1515	0.135	44,500
Apr 24 2024	0.126	0.001	0.80%	0.1245	0.128	0.1225	0
Apr 23 2024	0.125	-0.017	-11.97%	0.1345	0.1345	0.1245	78,000
Apr 22 2024	0.142	-0.0005	-0.35%	0.1435	0.144	0.1335	8,500
Apr 19 2024	0.1425	0.0075	5.56%	0.1455	0.1465	0.1355	35,000
Apr 18 2024	0.135	-0.0015	-1.10%	0.1345	0.1405	0.134	0
Apr 17 2024	0.1365	-0.007	-4.88%	0.145	0.146	0.131	0
Apr 16 2024	0.1435	0.0165	12.99%	0.1435	0.1465	0.1405	1,000
Apr 15 2024	0.127	-0.0015	-1.17%	0.129	0.132	0.122	0
Apr 12 2024	0.1285	-0.002	-1.53%	0.1225	0.1305	0.121	0
Apr 11 2024	0.1305	-0.009	-6.45%	0.137	0.139	0.129	0
Apr 10 2024	0.1395	0.002	1.45%	0.1305	0.1415	0.1265	2,000
Apr 09 2024	0.1375	-0.002	-1.43%	0.14	0.142	0.1245	0
Apr 08 2024	0.1395	-0.0125	-8.22%	0.153	0.1565	0.139	0
Apr 05 2024	0.152	0.005	3.40%	0.165	0.1685	0.1505	0
Apr 04 2024	0.147	0.0005	0.34%	0.1405	0.1525	0.14	0
Apr 03 2024	0.1465	-0.006	-3.93%	0.147	0.152	0.144	0
Apr 02 2024	0.1525	-0.013	-7.85%	0.1455	0.1575	0.145	0
Mar 28 2024	0.1655	-0.006	-3.50%	0.1665	0.168	0.162	0
Mar 27 2024	0.1715	0.009	5.54%	0.1625	0.175	0.161	5,000
Mar 26 2024	0.1625	-0.01	-5.80%	0.1655	0.168	0.1595	0
Mar 25 2024	0.1725	0.004	2.37%	0.1685	0.1805	0.167	0
Mar 22 2024	0.1685	-0.0145	-7.92%	0.1845	0.187	0.1615	0
Mar 21 2024	0.183	-0.003	-1.61%	0.17	0.187	0.1685	0
Mar 20 2024	0.186	-0.0085	-4.37%	0.19	0.1935	0.181	0
Mar 19 2024	0.1945	0.0205	11.78%	0.1875	0.196	0.1795	0
Mar 18 2024	0.174	-0.07	-28.69%	0.2205	0.221	0.1505	0
Mar 15 2024	0.244	0.0155	6.78%	0.2235	0.2445	0.216	0
Mar 14 2024	0.2285	-0.015	-6.16%	0.2465	0.2475	0.223	0
Mar 13 2024	0.2435	-0.019	-7.24%	0.2635	0.2695	0.243	300
Mar 12 2024	0.2625	-0.0005	-0.19%	0.262	0.282	0.2585	0
Mar 11 2024	0.263	-0.014	-5.05%	0.294	0.309	0.2595	650
Mar 08 2024	0.277	-0.041	-12.89%	0.311	0.318	0.27	650
Mar 07 2024	0.318	-0.028	-8.09%	0.354	0.367	0.318	0
Mar 06 2024	0.346	-0.001	-0.29%	0.33	0.351	0.317	0
Mar 05 2024	0.347	0.013	3.89%	0.333	0.356	0.327	0
Mar 04 2024	0.334	0.0565	20.36%	0.2855	0.338	0.284	300

Societe Generale Effekten

Global X P Gold

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