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 (SFBB7S)
Societe Generale Effekten (SFBB7S) Historical

SFBB7S Societe Generale Effekten

13.72

-1.90 (-12.16%)

Last Updated: 07:11:31

Delayed by 15 minutes

SFBB7S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	15.62	-1.70	-9.82%	15.99	17.51	15.21	1,376
Jun 14 2024	17.32	3.19	22.58%	14.98	18.86	14.90	6,819
Jun 13 2024	14.13	2.59	22.44%	11.98	14.35	11.73	1,469
Jun 12 2024	11.54	-0.83	-6.71%	11.64	11.75	10.87	1,800
Jun 11 2024	12.37	2.21	21.75%	10.26	12.76	10.26	2,479
Jun 10 2024	10.16	0.76	8.09%	9.61	10.47	9.61	0
Jun 07 2024	9.40	0.00	0.00%	9.40	10.07	8.92	12
Jun 06 2024	9.40	-1.82	-16.22%	10.57	11.45	9.31	230
Jun 05 2024	11.22	11.21	101,900.00%	11.21	11.41	10.51	0
Jun 04 2024	0.011	0.0017	18.28%	0.0101	0.0114	0.0101	11,250,000
Jun 03 2024	0.0093	-0.0001	-1.06%	0.009	0.0094	0.0089	6,002,000
May 31 2024	0.0094	0.0001	1.08%	0.0091	0.0096	0.0086	5,100,000
May 30 2024	0.0093	-0.0014	-13.08%	0.0107	0.0107	0.0091	1,685,100
May 29 2024	0.0107	0.0013	13.83%	0.0095	0.0114	0.0093	13,840,000
May 28 2024	0.0094	-0.0004	-4.08%	0.0095	0.0098	0.0087	961,112
May 27 2024	0.0098	-0.0001	-1.01%	0.0097	0.0102	0.0097	5,100,000
May 24 2024	0.0099	0.0001	1.02%	0.011	0.0111	0.0099	15,396
May 23 2024	0.0098	-0.0001	-1.01%	0.0094	0.0106	0.0094	0
May 22 2024	0.0099	0.0002	2.06%	0.0094	0.01	0.0092	0
May 21 2024	0.0097	0.0001	1.04%	0.0097	0.0107	0.0096	1,710,000
May 20 2024	0.0096	0.0006	6.67%	0.0081	0.0096	0.0078	2,525,000
May 17 2024	0.009	-0.001	-10.00%	0.0092	0.0095	0.0087	800,000
May 16 2024	0.01	-0.0005	-4.76%	0.0105	0.0105	0.009	7,550,800
May 15 2024	0.0105	-0.0005	-4.55%	0.0105	0.011	0.01	1,125,000
May 14 2024	0.011	-0.0025	-18.52%	0.013	0.013	0.011	2,930,100
May 13 2024	0.0135	0.00	0.00%	0.014	0.0145	0.0135	2,554,900
May 10 2024	0.0135	-0.001	-6.90%	0.0145	0.0145	0.013	1,380,000
May 09 2024	0.0145	0.0005	3.57%	0.015	0.0165	0.0145	2,023,785
May 08 2024	0.014	0.0005	3.70%	0.0135	0.0145	0.0125	4,134,896
May 07 2024	0.0135	-0.0015	-10.00%	0.015	0.015	0.0135	4,264,837
May 06 2024	0.015	-0.002	-11.76%	0.0165	0.017	0.015	107,000
May 03 2024	0.017	0.002	13.33%	0.0145	0.018	0.0145	249,000
May 02 2024	0.015	-0.001	-6.25%	0.015	0.0155	0.014	6,789,330
Apr 30 2024	0.016	-0.001	-5.88%	0.017	0.017	0.0155	1,263,333
Apr 29 2024	0.017	-0.0005	-2.86%	0.016	0.018	0.016	2,190,000
Apr 26 2024	0.0175	-0.0025	-12.50%	0.019	0.019	0.0165	4,831,932
Apr 25 2024	0.02	0.00	0.00%	0.019	0.0205	0.0185	1,393,595
Apr 24 2024	0.02	0.001	5.26%	0.018	0.02	0.018	1,773,500
Apr 23 2024	0.019	-0.0055	-22.45%	0.023	0.023	0.0185	2,349,250
Apr 22 2024	0.0245	-0.0025	-9.26%	0.0245	0.026	0.0235	3,090,800
Apr 19 2024	0.027	-0.001	-3.57%	0.03	0.03	0.0265	1,305,500
Apr 18 2024	0.028	-0.003	-9.68%	0.03	0.031	0.028	1,463,300
Apr 17 2024	0.031	-0.0065	-17.33%	0.036	0.0365	0.0305	1,391,500
Apr 16 2024	0.0375	0.003	8.70%	0.037	0.0385	0.036	1,420,616
Apr 15 2024	0.0345	-0.001	-2.82%	0.034	0.0345	0.031	1,870,000
Apr 12 2024	0.0355	0.001	2.90%	0.0335	0.0365	0.031	1,310,000
Apr 11 2024	0.0345	0.0055	18.97%	0.0295	0.037	0.029	551,000
Apr 10 2024	0.029	-0.0045	-13.43%	0.031	0.034	0.028	765,000
Apr 09 2024	0.0335	0.0035	11.67%	0.0305	0.034	0.0295	550,000
Apr 08 2024	0.03	-0.0025	-7.69%	0.032	0.0335	0.03	550,000
Apr 05 2024	0.0325	0.004	14.04%	0.0335	0.036	0.0325	2,487,000
Apr 04 2024	0.0285	0.0005	1.79%	0.0275	0.029	0.0275	220,000
Apr 03 2024	0.028	-0.005	-15.15%	0.03	0.0305	0.0275	1,834,000
Apr 02 2024	0.033	0.00	0.00%	0.0315	0.034	0.0305	1,081,000
Mar 28 2024	0.033	-0.0005	-1.49%	0.032	0.0345	0.0315	314,000
Mar 27 2024	0.0335	0.0025	8.06%	0.0325	0.0335	0.031	500,000
Mar 26 2024	0.031	-0.004	-11.43%	0.0335	0.0335	0.0305	410,000
Mar 25 2024	0.035	-0.0035	-9.09%	0.039	0.039	0.034	1,504,500
Mar 22 2024	0.0385	0.001	2.67%	0.0385	0.04	0.037	411,000
Mar 21 2024	0.0375	-0.0005	-1.32%	0.0365	0.04	0.0365	670,400
Mar 20 2024	0.038	-0.001	-2.56%	0.037	0.0415	0.037	416,500

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