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 (SDIS5L)
Societe Generale Effekten (SDIS5L) Historical

SDIS5L Societe Generale Effekten

0.1915

0.006 (3.23%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SDIS5L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.192	0.0045	2.40%	0.188	0.1965	0.1835	0
Jun 06 2024	0.1875	-0.006	-3.10%	0.1885	0.19	0.185	0
Jun 05 2024	0.1935	-0.006	-3.01%	0.21	0.2105	0.1855	57,476
Jun 04 2024	0.1995	-0.0085	-4.09%	0.2025	0.2035	0.193	0
Jun 03 2024	0.208	-0.001	-0.48%	0.2185	0.2225	0.2015	0
May 31 2024	0.209	0.0145	7.46%	0.1955	0.2105	0.194	4,000
May 30 2024	0.1945	0.0015	0.78%	0.18	0.1975	0.18	0
May 29 2024	0.193	-0.011	-5.39%	0.199	0.2005	0.192	0
May 28 2024	0.204	0.011	5.70%	0.198	0.204	0.189	0
May 27 2024	0.193	-0.004	-2.03%	0.196	0.1985	0.189	2,200
May 24 2024	0.197	0.0025	1.29%	0.1875	0.1975	0.186	0
May 23 2024	0.1945	-0.024	-10.98%	0.213	0.2145	0.1935	0
May 22 2024	0.2185	0.0025	1.16%	0.212	0.219	0.209	0
May 21 2024	0.216	0.004	1.89%	0.212	0.217	0.2105	1,300
May 20 2024	0.212	-0.0025	-1.17%	0.214	0.217	0.21	1,000
May 17 2024	0.2145	-0.0055	-2.50%	0.216	0.22	0.214	1,500
May 16 2024	0.22	0.0165	8.11%	0.211	0.222	0.2075	12,500
May 15 2024	0.2035	-0.037	-15.38%	0.242	0.248	0.1955	150,800
May 14 2024	0.2405	-0.009	-3.61%	0.248	0.2485	0.2375	1,300
May 13 2024	0.2495	0.002	0.81%	0.248	0.2555	0.2435	11,000
May 10 2024	0.2475	0.0025	1.02%	0.2495	0.2565	0.245	3,700
May 09 2024	0.245	-0.0035	-1.41%	0.244	0.25	0.2355	59,200
May 08 2024	0.2485	0.0055	2.26%	0.246	0.2545	0.2405	32,900
May 07 2024	0.243	-0.206	-45.88%	0.473	0.503	0.234	91,500
May 06 2024	0.449	0.045	11.14%	0.419	0.455	0.419	3,000
May 03 2024	0.404	0.022	5.76%	0.392	0.422	0.392	0
May 02 2024	0.382	0.001	0.26%	0.373	0.391	0.367	2,000
Apr 30 2024	0.381	-0.024	-5.93%	0.388	0.394	0.375	10,500
Apr 29 2024	0.405	0.008	2.02%	0.41	0.42	0.40	0
Apr 26 2024	0.397	0.009	2.32%	0.407	0.409	0.385	0
Apr 25 2024	0.388	-0.034	-8.06%	0.427	0.431	0.363	500
Apr 24 2024	0.422	0.006	1.44%	0.425	0.433	0.417	0
Apr 23 2024	0.416	0.018	4.52%	0.397	0.421	0.394	0
Apr 22 2024	0.398	0.005	1.27%	0.414	0.422	0.395	0
Apr 19 2024	0.393	-0.042	-9.66%	0.392	0.403	0.365	1,000
Apr 18 2024	0.435	0.003	0.69%	0.421	0.436	0.414	900
Apr 17 2024	0.432	-0.007	-1.59%	0.435	0.447	0.43	0
Apr 16 2024	0.439	0.003	0.69%	0.415	0.441	0.408	0
Apr 15 2024	0.436	-0.011	-2.46%	0.442	0.466	0.435	4,000
Apr 12 2024	0.447	-0.047	-9.51%	0.506	0.518	0.436	0
Apr 11 2024	0.494	-0.013	-2.56%	0.505	0.52	0.491	0
Apr 10 2024	0.507	-0.008	-1.55%	0.519	0.525	0.477	2,911
Apr 09 2024	0.515	0.014	2.79%	0.505	0.515	0.498	250
Apr 08 2024	0.501	-0.021	-4.02%	0.528	0.53	0.496	0
Apr 05 2024	0.522	-0.045	-7.94%	0.507	0.529	0.488	0
Apr 04 2024	0.567	-0.071	-11.13%	0.525	0.567	0.525	5,000
Apr 03 2024	0.638	0.025	4.08%	0.645	0.664	0.616	0
Apr 02 2024	0.613	-0.034	-5.26%	0.613	0.621	0.567	1,000
Mar 28 2024	0.647	0.058	9.85%	0.603	0.669	0.598	4,500
Mar 27 2024	0.589	0.041	7.48%	0.584	0.631	0.584	15,102
Mar 26 2024	0.548	0.00	0.00%	0.567	0.576	0.546	14,200
Mar 25 2024	0.548	0.048	9.60%	0.522	0.56	0.509	22,400
Mar 22 2024	0.50	-0.008	-1.57%	0.515	0.521	0.497	0
Mar 21 2024	0.508	0.013	2.63%	0.511	0.517	0.493	0
Mar 20 2024	0.495	0.024	5.10%	0.468	0.495	0.459	1,400
Mar 19 2024	0.471	0.008	1.73%	0.455	0.473	0.444	4,350
Mar 18 2024	0.463	0.037	8.69%	0.419	0.463	0.41	0
Mar 15 2024	0.426	0.025	6.23%	0.421	0.435	0.412	20,000
Mar 14 2024	0.401	-0.036	-8.24%	0.432	0.438	0.375	27,500
Mar 13 2024	0.437	0.019	4.55%	0.431	0.456	0.418	2,950
Mar 12 2024	0.418	-0.011	-2.56%	0.429	0.434	0.416	0
Mar 11 2024	0.429	0.037	9.44%	0.388	0.429	0.376	0

Societe Generale Effekten

Vontobel Financial Produ...

Abbott Select Buyouts Fu...

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