S&P TSX Capped Composite...

US Dollar vs CAD

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 (SCLAS7)
Societe Generale Effekten (SCLAS7) Historical

SCLAS7 Societe Generale Effekten

0.0195

-0.0034 (-14.85%)

May 28 2024 - Closed

Delayed by 15 minutes

SCLAS7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.0203	-0.0024	-10.57%	0.0222	0.0225	0.0203	3,273,348
May 27 2024	0.0227	-0.0031	-12.02%	0.024	0.0246	0.0227	2,138,895
May 24 2024	0.0258	-0.0003	-1.15%	0.0269	0.0284	0.0249	1,205,000
May 23 2024	0.0261	0.0024	10.13%	0.0266	0.0266	0.0227	12,557,000
May 22 2024	0.0237	0.0009	3.95%	0.0241	0.0254	0.0236	9,092,200
May 21 2024	0.0228	0.0015	7.04%	0.0226	0.0247	0.0222	5,840,000
May 20 2024	0.0213	-0.0007	-3.18%	0.0207	0.0226	0.0204	460,000
May 17 2024	0.022	-0.001	-4.35%	0.0222	0.0232	0.0217	2,674,000
May 16 2024	0.023	-0.0017	-6.88%	0.0232	0.0251	0.0217	18,063,200
May 15 2024	0.0247	-0.0009	-3.52%	0.0242	0.0282	0.024	20,390,000
May 14 2024	0.0256	0.0019	8.02%	0.0229	0.0256	0.0229	6,760,174
May 13 2024	0.0237	0.0004	1.72%	0.0255	0.0255	0.0224	6,550,060
May 10 2024	0.0233	0.00	0.00%	0.0218	0.0233	0.0217	8,011,275
May 09 2024	0.0233	-0.0009	-3.72%	0.0229	0.0237	0.0222	5,430,000
May 08 2024	0.0242	-0.0009	-3.59%	0.0262	0.0283	0.0242	6,140,000
May 07 2024	0.0251	0.0005	2.03%	0.0246	0.0267	0.0242	5,506,200
May 06 2024	0.0246	0.0001	0.41%	0.0247	0.0247	0.0235	6,307,000
May 03 2024	0.0245	0.0001	0.41%	0.0235	0.0253	0.0226	2,135,000
May 02 2024	0.0244	0.0053	27.75%	0.023	0.0248	0.0226	6,233,555
Apr 30 2024	0.0191	0.001	5.52%	0.0186	0.0207	0.0173	447,000
Apr 29 2024	0.0181	0.0019	11.73%	0.0173	0.0181	0.0164	1,237,000
Apr 26 2024	0.0162	-0.0026	-13.83%	0.0162	0.0171	0.0156	215,000
Apr 25 2024	0.0188	0.0012	6.82%	0.0177	0.0192	0.0173	0
Apr 24 2024	0.0176	-0.0007	-3.83%	0.017	0.0184	0.0168	50,000
Apr 23 2024	0.0183	-0.0019	-9.41%	0.0194	0.0214	0.0181	988,000
Apr 22 2024	0.0202	0.0011	5.76%	0.0207	0.0217	0.0198	778,000
Apr 19 2024	0.0191	-0.0009	-4.50%	0.0169	0.0209	0.0169	8,346,616
Apr 18 2024	0.02	0.0029	16.96%	0.019	0.0211	0.0187	290,303
Apr 17 2024	0.0171	0.0014	8.92%	0.0166	0.0176	0.0161	400,000
Apr 16 2024	0.0157	-0.0013	-7.65%	0.0152	0.0166	0.0152	445,000
Apr 15 2024	0.017	0.0035	25.93%	0.016	0.0175	0.016	17,284,616
Apr 12 2024	0.0135	-0.0023	-14.56%	0.0152	0.0154	0.013	18,283,000
Apr 11 2024	0.0158	-0.0004	-2.47%	0.0148	0.0163	0.0143	745,000
Apr 10 2024	0.0162	0.0008	5.19%	0.0158	0.0168	0.015	155,000
Apr 09 2024	0.0154	0.0004	2.67%	0.0145	0.0156	0.0139	410,000
Apr 08 2024	0.015	0.0014	10.29%	0.0156	0.0158	0.0138	1,965,000
Apr 05 2024	0.0136	-0.0026	-16.05%	0.0141	0.0147	0.0135	1,313,000
Apr 04 2024	0.0162	0.0008	5.19%	0.0156	0.0164	0.0156	450,000
Apr 03 2024	0.0154	-0.001	-6.10%	0.0165	0.0168	0.015	2,021,803
Apr 02 2024	0.0164	-0.0041	-20.00%	0.0179	0.018	0.0161	1,466,244
Mar 28 2024	0.0205	-0.0028	-12.02%	0.0224	0.0229	0.0204	2,273,850
Mar 27 2024	0.0233	0.0012	5.43%	0.0242	0.0247	0.0227	482,000
Mar 26 2024	0.0221	0.0003	1.38%	0.0222	0.0228	0.0213	347,000
Mar 25 2024	0.0218	-0.0029	-11.74%	0.0242	0.0247	0.0212	476,000
Mar 22 2024	0.0247	0.0002	0.82%	0.0249	0.0252	0.0234	2,174,500
Mar 21 2024	0.0245	0.0008	3.38%	0.0225	0.0254	0.0221	420,000
Mar 20 2024	0.0237	0.0026	12.32%	0.0215	0.0241	0.0214	982,744
Mar 19 2024	0.0211	-0.0017	-7.46%	0.0222	0.0227	0.0205	4,135,000
Mar 18 2024	0.0228	-0.0027	-10.59%	0.0244	0.0251	0.0226	3,818,500
Mar 15 2024	0.0255	-0.0002	-0.78%	0.0255	0.0267	0.0251	764,300
Mar 14 2024	0.0257	-0.0042	-14.05%	0.0286	0.0286	0.0248	8,621,000
Mar 13 2024	0.0299	-0.0035	-10.48%	0.0339	0.0354	0.0288	5,195,000
Mar 12 2024	0.0334	0.0002	0.60%	0.0336	0.0362	0.0323	990,125
Mar 11 2024	0.0332	-0.0013	-3.77%	0.0353	0.0378	0.0332	13,245,000
Mar 08 2024	0.0345	0.0033	10.58%	0.0298	0.0351	0.0288	4,330,300
Mar 07 2024	0.0312	0.0042	15.56%	0.0312	0.0343	0.0311	1,522,400
Mar 06 2024	0.027	-0.0052	-16.15%	0.0335	0.0335	0.0266	2,934,508
Mar 05 2024	0.0322	0.001	3.21%	0.0339	0.0361	0.031	2,170,100
Mar 04 2024	0.0312	0.0037	13.45%	0.0297	0.0315	0.0286	1,596,600
Mar 01 2024	0.0275	-0.0059	-17.66%	0.0344	0.0355	0.0275	7,770,000
Feb 29 2024	0.0334	-0.0016	-4.57%	0.0344	0.0356	0.0329	60,000

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