S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (S7LCOA)
Societe Generale Effekten (S7LCOA) Historical

S7LCOA Societe Generale Effekten

0.033

0.001 (3.13%)

Jun 14 2024 - Closed

Delayed by 15 minutes

S7LCOA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.033	0.00	0.00%	0.0325	0.035	0.032	225,000
Jun 13 2024	0.033	0.0015	4.76%	0.032	0.034	0.0305	200,000
Jun 12 2024	0.0315	0.0005	1.61%	0.0325	0.0345	0.031	50,000
Jun 11 2024	0.031	0.002	6.90%	0.03	0.031	0.029	530,000
Jun 10 2024	0.029	0.003	11.54%	0.0265	0.029	0.0255	1,558,025
Jun 07 2024	0.026	0.0005	1.96%	0.0265	0.0275	0.0255	865,000
Jun 06 2024	0.0255	0.004	18.60%	0.0235	0.0255	0.023	221,000
Jun 05 2024	0.0215	0.00	0.00%	0.022	0.0225	0.021	635,000
Jun 04 2024	0.0215	-0.0025	-10.42%	0.022	0.022	0.02	938,982
Jun 03 2024	0.024	-0.0075	-23.81%	0.03	0.0315	0.0235	1,171,870
May 31 2024	0.0315	-0.004	-11.27%	0.033	0.034	0.031	1,997,500
May 30 2024	0.0355	-0.0025	-6.58%	0.037	0.0375	0.0345	35,000
May 29 2024	0.038	-0.0005	-1.30%	0.04	0.0415	0.0375	2,148,986
May 28 2024	0.0385	0.003	8.45%	0.036	0.0385	0.0355	155,000
May 27 2024	0.0355	0.004	12.70%	0.0335	0.0355	0.033	101,515
May 24 2024	0.0315	-0.0005	-1.56%	0.031	0.0325	0.0295	153,030
May 23 2024	0.032	-0.002	-5.88%	0.031	0.035	0.031	508,950
May 22 2024	0.034	-0.002	-5.56%	0.0335	0.035	0.032	199,530
May 21 2024	0.036	-0.0025	-6.49%	0.0365	0.0365	0.033	150,000
May 20 2024	0.0385	0.001	2.67%	0.04	0.0405	0.0365	3,948,200
May 17 2024	0.0375	0.0015	4.17%	0.038	0.0395	0.036	1,852,836
May 16 2024	0.036	0.0015	4.35%	0.036	0.038	0.034	3,750,000
May 15 2024	0.0345	0.0005	1.47%	0.0355	0.0365	0.0305	3,111,538
May 14 2024	0.034	-0.003	-8.11%	0.038	0.038	0.034	2,640,000
May 13 2024	0.037	-0.0015	-3.90%	0.035	0.0385	0.035	0
May 10 2024	0.0385	0.00	0.00%	0.0415	0.0415	0.0385	10,000
May 09 2024	0.0385	0.00	0.00%	0.0395	0.041	0.0385	75,000
May 08 2024	0.0385	0.0015	4.05%	0.035	0.0385	0.033	1,677,620
May 07 2024	0.037	-0.001	-2.63%	0.0385	0.0385	0.035	79,798
May 06 2024	0.038	0.00	0.00%	0.038	0.04	0.0375	86,000
May 03 2024	0.038	-0.001	-2.56%	0.0395	0.041	0.037	382,544
May 02 2024	0.039	-0.0115	-22.77%	0.0405	0.0425	0.0375	330,000
Apr 30 2024	0.0505	-0.0035	-6.48%	0.0525	0.056	0.0465	69,000
Apr 29 2024	0.054	-0.004	-6.90%	0.0555	0.0585	0.0535	0
Apr 26 2024	0.058	0.007	13.73%	0.0585	0.06	0.056	110,000
Apr 25 2024	0.051	-0.004	-7.27%	0.0535	0.055	0.0505	0
Apr 24 2024	0.055	0.0025	4.76%	0.0555	0.056	0.0525	0
Apr 23 2024	0.0525	0.0045	9.38%	0.0505	0.0535	0.0465	145,000
Apr 22 2024	0.048	-0.0025	-4.95%	0.047	0.0495	0.0445	173,000
Apr 19 2024	0.0505	0.0015	3.06%	0.057	0.0575	0.0465	450,000
Apr 18 2024	0.049	-0.01	-16.95%	0.0515	0.052	0.046	2,636,000
Apr 17 2024	0.059	-0.0065	-9.92%	0.0625	0.0635	0.0575	0
Apr 16 2024	0.0655	0.0025	3.97%	0.0675	0.068	0.0615	58,400
Apr 15 2024	0.063	-0.009	-12.50%	0.0665	0.0665	0.0585	944,000
Apr 12 2024	0.072	0.008	12.50%	0.066	0.0745	0.066	202,000
Apr 11 2024	0.064	0.0025	4.07%	0.0665	0.0685	0.061	0
Apr 10 2024	0.0615	-0.0015	-2.38%	0.0615	0.065	0.0595	500
Apr 09 2024	0.063	-0.0005	-0.79%	0.066	0.0685	0.062	108,000
Apr 08 2024	0.0635	-0.008	-11.19%	0.0615	0.0695	0.0615	20,000
Apr 05 2024	0.0715	0.0115	19.17%	0.0695	0.072	0.067	632,500
Apr 04 2024	0.06	-0.003	-4.76%	0.062	0.062	0.059	1,070,000
Apr 03 2024	0.063	0.004	6.78%	0.06	0.064	0.0585	93,000
Apr 02 2024	0.059	0.0095	19.19%	0.056	0.0605	0.0555	1,649,500
Mar 28 2024	0.0495	0.0045	10.00%	0.047	0.0505	0.046	109,300
Mar 27 2024	0.045	-0.0025	-5.26%	0.043	0.0455	0.042	0
Mar 26 2024	0.0475	-0.001	-2.06%	0.0475	0.0485	0.0455	41,000
Mar 25 2024	0.0485	0.0045	10.23%	0.0445	0.049	0.044	310,000
Mar 22 2024	0.044	0.0005	1.15%	0.043	0.046	0.0425	150,000
Mar 21 2024	0.0435	-0.002	-4.40%	0.048	0.048	0.042	183,000
Mar 20 2024	0.0455	-0.0055	-10.78%	0.05	0.05	0.0445	283,000
Mar 19 2024	0.051	0.0035	7.37%	0.05	0.052	0.048	280,482
Mar 18 2024	0.0475	0.004	9.20%	0.045	0.0475	0.044	671,000

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions