ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,126.13
0.18%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Societe Generale Effekten (SIFXL5)

  7. Societe Generale Effekten (SIFXL5) Historical

SIFXL5 Societe Generale Effekten

0.308
-0.073 (-19.16%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SIFXL5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.311 -0.065 -17.29% 0.389 0.389 0.308 1,400
Jun 13 2024 0.376 -0.038 -9.18% 0.416 0.428 0.376 11,550
Jun 12 2024 0.414 0.043 11.59% 0.372 0.418 0.368 60,750
Jun 11 2024 0.371 -0.001 -0.27% 0.376 0.379 0.359 10,320
Jun 10 2024 0.372 -0.023 -5.82% 0.381 0.388 0.356 0
Jun 07 2024 0.395 0.064 19.34% 0.339 0.399 0.337 58,000
Jun 06 2024 0.331 -0.035 -9.56% 0.376 0.376 0.325 62,500
Jun 05 2024 0.366 0.023 6.71% 0.35 0.37 0.327 48,050
Jun 04 2024 0.343 -0.006 -1.72% 0.342 0.37 0.334 500
Jun 03 2024 0.349 0.01 2.95% 0.361 0.385 0.346 27,500
May 31 2024 0.339 -0.018 -5.04% 0.357 0.362 0.327 20,320
May 30 2024 0.357 0.002 0.56% 0.348 0.365 0.343 21,000
May 29 2024 0.355 -0.069 -16.27% 0.403 0.422 0.351 4,000
May 28 2024 0.424 0.018 4.43% 0.406 0.426 0.405 20,100
May 27 2024 0.406 0.006 1.50% 0.403 0.419 0.396 0
May 24 2024 0.40 0.00 0.00% 0.391 0.401 0.373 16,791
May 23 2024 0.40 0.005 1.27% 0.406 0.426 0.387 51,900
May 22 2024 0.395 0.064 19.34% 0.33 0.395 0.322 8,000
May 21 2024 0.331 -0.058 -14.91% 0.386 0.392 0.331 24,100
May 20 2024 0.389 0.03 8.36% 0.367 0.392 0.364 61,500
May 17 2024 0.359 -0.019 -5.03% 0.365 0.368 0.324 63,300
May 16 2024 0.378 -0.046 -10.85% 0.42 0.431 0.377 100,500
May 15 2024 0.424 0.045 11.87% 0.385 0.424 0.382 17,050
May 14 2024 0.379 0.001 0.26% 0.378 0.387 0.373 66,300
May 13 2024 0.378 -0.043 -10.21% 0.422 0.432 0.378 51,801
May 10 2024 0.421 0.056 15.34% 0.377 0.436 0.372 48,000
May 09 2024 0.365 0.036 10.94% 0.33 0.377 0.329 138,800
May 08 2024 0.329 -0.017 -4.91% 0.328 0.361 0.316 135,500
May 07 2024 0.346 0.134 63.21% 0.178 0.356 0.178 217,000
May 06 2024 0.212 0.02 10.42% 0.1925 0.212 0.1915 5,000
May 03 2024 0.192 0.0015 0.79% 0.1975 0.206 0.1905 8,000
May 02 2024 0.1905 -0.0415 -17.89% 0.231 0.231 0.1905 11,000
Apr 30 2024 0.232 -0.0105 -4.33% 0.2475 0.2635 0.232 15,000
Apr 29 2024 0.2425 -0.006 -2.41% 0.2545 0.2585 0.2355 160,000
Apr 26 2024 0.2485 0.0185 8.04% 0.2445 0.2555 0.231 265,060
Apr 25 2024 0.23 0.0335 17.05% 0.174 0.243 0.1655 163,519
Apr 24 2024 0.1965 0.0405 25.96% 0.1775 0.2155 0.177 76,250
Apr 23 2024 0.156 -0.001 -0.64% 0.1645 0.1645 0.153 12,250
Apr 22 2024 0.157 -0.0085 -5.14% 0.169 0.175 0.156 13,436
Apr 19 2024 0.1655 -0.0255 -13.35% 0.1725 0.1765 0.1655 4,000
Apr 18 2024 0.191 -0.0235 -10.96% 0.219 0.2195 0.17 18,000
Apr 17 2024 0.2145 -0.009 -4.03% 0.2075 0.229 0.2015 32,000
Apr 16 2024 0.2235 -0.0135 -5.70% 0.2195 0.229 0.2035 10,000
Apr 15 2024 0.237 0.006 2.60% 0.2325 0.259 0.2325 5,000
Apr 12 2024 0.231 -0.0315 -12.00% 0.2775 0.2855 0.2235 8,000
Apr 11 2024 0.2625 -0.037 -12.35% 0.2915 0.303 0.253 7,000
Apr 10 2024 0.2995 0.0055 1.87% 0.30 0.33 0.292 37,000
Apr 09 2024 0.294 0.0445 17.84% 0.2435 0.301 0.2435 45,403
Apr 08 2024 0.2495 0.03 13.67% 0.226 0.252 0.224 19,470
Apr 05 2024 0.2195 -0.012 -5.18% 0.205 0.228 0.205 0
Apr 04 2024 0.2315 0.0105 4.75% 0.218 0.2335 0.216 0
Apr 03 2024 0.221 0.023 11.62% 0.2075 0.227 0.205 2,500
Apr 02 2024 0.198 -0.0245 -11.01% 0.226 0.235 0.194 17,492
Mar 28 2024 0.2225 -0.0015 -0.67% 0.2265 0.231 0.217 2,000
Mar 27 2024 0.224 0.0025 1.13% 0.2165 0.224 0.2095 0
Mar 26 2024 0.2215 0.0205 10.20% 0.2015 0.229 0.20 10,440
Mar 25 2024 0.201 -0.014 -6.51% 0.2125 0.2175 0.1955 9,970
Mar 22 2024 0.215 -0.0235 -9.85% 0.2325 0.233 0.211 6,000
Mar 21 2024 0.2385 0.0285 13.57% 0.2425 0.2445 0.226 1,000
Mar 20 2024 0.21 -0.017 -7.49% 0.231 0.231 0.20 41,491
Mar 19 2024 0.227 -0.0265 -10.45% 0.249 0.254 0.218 9,550
Mar 18 2024 0.2535 0.0085 3.47% 0.255 0.26 0.2405 2,500

Your Recent History

BIT
SIFXL5
Societe Generale Effekten
BIT
F21863
Vontobel Financial Produ...
BIT
P1UHG1
NLBNPIT1UHG1 20240621 110
GATE
GRTUSDT
Graph Token
LSE
EVR
Evraz
COIN
MICETH
MITH Cash
ASX
FIS
Fission Energy
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved