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 (SFINL5)
Societe Generale Effekten (SFINL5) Historical

SFINL5 Societe Generale Effekten

0.595

0.003 (0.51%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SFINL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.585	-0.004	-0.68%	0.601	0.611	0.567	1,500
Jun 25 2024	0.589	-0.026	-4.23%	0.606	0.612	0.577	8,700
Jun 24 2024	0.615	0.062	11.21%	0.562	0.615	0.562	16,100
Jun 21 2024	0.553	-0.02	-3.49%	0.579	0.594	0.521	3,800
Jun 20 2024	0.573	0.028	5.14%	0.549	0.594	0.545	10,000
Jun 19 2024	0.545	-0.057	-9.47%	0.608	0.608	0.545	84,000
Jun 18 2024	0.602	0.033	5.80%	0.599	0.615	0.572	29,500
Jun 17 2024	0.569	0.019	3.45%	0.554	0.586	0.522	7,010
Jun 14 2024	0.55	-0.057	-9.39%	0.616	0.625	0.51	78,687
Jun 13 2024	0.607	-0.075	-11.00%	0.659	0.682	0.592	136,651
Jun 12 2024	0.682	0.036	5.57%	0.643	0.696	0.643	70,000
Jun 11 2024	0.646	-0.07	-9.78%	0.717	0.733	0.624	209,600
Jun 10 2024	0.716	-0.025	-3.37%	0.708	0.722	0.702	20,980
Jun 07 2024	0.741	-0.005	-0.67%	0.754	0.779	0.733	300
Jun 06 2024	0.746	0.082	12.35%	0.675	0.757	0.673	4,000
Jun 05 2024	0.664	-0.023	-3.35%	0.678	0.70	0.597	43,670
Jun 04 2024	0.687	-0.066	-8.76%	0.74	0.741	0.672	77,249
Jun 03 2024	0.753	0.003	0.40%	0.797	0.807	0.733	5,000
May 31 2024	0.75	-0.004	-0.53%	0.768	0.771	0.731	0
May 30 2024	0.754	0.023	3.15%	0.71	0.769	0.703	125,000
May 29 2024	0.731	-0.071	-8.85%	0.794	0.831	0.731	45,300
May 28 2024	0.802	-0.026	-3.14%	0.833	0.846	0.799	106,750
May 27 2024	0.828	-0.002	-0.24%	0.82	0.85	0.809	11,000
May 24 2024	0.83	-0.007	-0.84%	0.805	0.842	0.781	33,700
May 23 2024	0.837	0.068	8.84%	0.768	0.879	0.768	163,150
May 22 2024	0.769	-0.037	-4.59%	0.81	0.822	0.763	23,250
May 21 2024	0.806	-0.007	-0.86%	0.774	0.81	0.752	99,000
May 20 2024	0.813	-0.042	-4.91%	0.836	0.865	0.797	169,202
May 17 2024	0.855	-0.021	-2.40%	0.869	0.879	0.849	55,195
May 16 2024	0.876	0.03	3.55%	0.849	0.891	0.834	131,500
May 15 2024	0.846	0.085	11.17%	0.762	0.846	0.762	96,716
May 14 2024	0.761	0.033	4.53%	0.719	0.77	0.719	160,888
May 13 2024	0.728	-0.015	-2.02%	0.759	0.759	0.695	225,400
May 10 2024	0.743	0.044	6.29%	0.704	0.755	0.692	173,075
May 09 2024	0.699	0.059	9.22%	0.642	0.704	0.622	346,900
May 08 2024	0.64	0.048	8.11%	0.587	0.67	0.586	623,850
May 07 2024	0.592	-0.025	-4.05%	0.559	0.66	0.559	460,989
May 06 2024	0.617	0.03	5.11%	0.587	0.618	0.571	84,499
May 03 2024	0.587	0.015	2.62%	0.577	0.608	0.564	162,500
May 02 2024	0.572	-0.024	-4.03%	0.604	0.627	0.57	326,417
Apr 30 2024	0.596	0.032	5.67%	0.559	0.601	0.558	134,583
Apr 29 2024	0.564	0.01	1.81%	0.572	0.575	0.539	129,850
Apr 26 2024	0.554	0.033	6.33%	0.539	0.573	0.535	114,992
Apr 25 2024	0.521	-0.039	-6.96%	0.553	0.561	0.498	176,850
Apr 24 2024	0.56	-0.048	-7.89%	0.638	0.639	0.544	128,145
Apr 23 2024	0.608	0.053	9.55%	0.57	0.611	0.561	176,342
Apr 22 2024	0.555	0.009	1.65%	0.554	0.572	0.541	13,500
Apr 19 2024	0.546	0.032	6.23%	0.47	0.554	0.47	470,066
Apr 18 2024	0.514	0.015	3.01%	0.50	0.519	0.477	50,000
Apr 17 2024	0.499	0.027	5.72%	0.475	0.529	0.467	47,000
Apr 16 2024	0.472	-0.069	-12.75%	0.497	0.52	0.463	207,173
Apr 15 2024	0.541	0.011	2.08%	0.545	0.57	0.537	46,150
Apr 12 2024	0.53	-0.004	-0.75%	0.554	0.57	0.53	63,000
Apr 11 2024	0.534	-0.061	-10.25%	0.592	0.608	0.517	281,726
Apr 10 2024	0.595	-0.022	-3.57%	0.623	0.652	0.575	243,498
Apr 09 2024	0.617	0.012	1.98%	0.604	0.649	0.59	341,100
Apr 08 2024	0.605	0.025	4.31%	0.596	0.631	0.58	83,190
Apr 05 2024	0.58	-0.022	-3.65%	0.551	0.583	0.53	132,700
Apr 04 2024	0.602	-0.007	-1.15%	0.608	0.70	0.573	331,600
Apr 03 2024	0.609	0.128	26.61%	0.48	0.634	0.478	1,049,409
Apr 02 2024	0.481	-0.056	-10.43%	0.539	0.543	0.475	175,010

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