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 (SFINL5)
Societe Generale Effekten (SFINL5) Historical

SFINL5 Societe Generale Effekten

0.545

-0.059 (-9.77%)

Jun 19 2024 - Closed

Delayed by 15 minutes

SFINL5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 28 2024	0.537	0.00	0.00%	0.548	0.551	0.504	78,580
Mar 27 2024	0.537	-0.036	-6.28%	0.568	0.584	0.537	344,498
Mar 26 2024	0.573	0.021	3.80%	0.56	0.583	0.543	200,600
Mar 25 2024	0.552	0.037	7.18%	0.507	0.572	0.505	198,215
Mar 22 2024	0.515	-0.003	-0.58%	0.51	0.53	0.49	82,000
Mar 21 2024	0.518	0.051	10.92%	0.494	0.534	0.483	323,917

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