S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SNGAS7)
Societe Generale Effekten (SNGAS7) Historical

SNGAS7 Societe Generale Effekten

0.361

-0.146 (-28.80%)

Last Updated: 03:10:11

Delayed by 15 minutes

SNGAS7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.525	0.041	8.47%	0.526	0.572	0.48	389,700
May 30 2024	0.484	0.106	28.04%	0.414	0.504	0.391	208,575
May 29 2024	0.378	0.04	11.83%	0.285	0.389	0.283	749,177
May 28 2024	0.338	0.0565	20.07%	0.335	0.362	0.332	58,300
May 27 2024	0.2815	-0.0025	-0.88%	0.344	0.359	0.275	56,300
May 24 2024	0.284	0.104	57.78%	0.2245	0.302	0.223	88,895
May 23 2024	0.18	-0.12	-40.00%	0.206	0.225	0.15	1,176,887
May 22 2024	0.30	-0.012	-3.85%	0.381	0.395	0.30	293,683
May 21 2024	0.312	-0.004	-1.27%	0.2975	0.354	0.2545	325,500
May 20 2024	0.316	-0.312	-49.68%	0.379	0.422	0.296	347,288
May 17 2024	0.628	-0.042	-6.27%	0.663	0.677	0.594	115,000
May 16 2024	0.67	-0.444	-39.86%	0.901	0.937	0.50	332,742
May 15 2024	1.114	0.08	7.32%	1.083	1.218	0.946	268,866
May 14 2024	1.038	-0.32	-23.68%	1.085	1.203	0.98	51,053
May 13 2024	1.36	-0.16	-10.23%	1.715	1.825	1.262	8,306
May 10 2024	1.515	-0.07	-4.11%	1.406	1.65	1.382	23,387
May 09 2024	1.58	-0.41	-20.60%	2.28	2.565	1.46	76,627
May 08 2024	1.99	-0.21	-9.55%	2.265	2.265	1.775	6,516
May 07 2024	2.20	0.16	7.58%	2.43	2.665	2.09	285
May 06 2024	2.045	-1.12	-35.39%	2.68	2.82	1.955	1,240
May 03 2024	3.1652	3.16	67,244.68%	4.5881	4.666	3.1497	148
May 02 2024	0.0047	0.0001	2.17%	0.0055	0.0058	0.0047	219,508
Apr 30 2024	0.0046	-0.0005	-9.80%	0.0041	0.0047	0.0037	298,001
Apr 29 2024	0.0051	-0.0021	-29.17%	0.0065	0.0074	0.0051	114,003
Apr 26 2024	0.0072	0.0008	12.50%	0.006	0.0074	0.006	150,000
Apr 25 2024	0.0064	0.0006	10.35%	0.0063	0.0072	0.0062	0
Apr 24 2024	0.0058	0.0006	11.54%	0.0043	0.0058	0.0042	207,000
Apr 23 2024	0.0052	-0.0005	-8.77%	0.0052	0.0058	0.0048	27,698
Apr 22 2024	0.0057	-0.001	-14.93%	0.0073	0.0075	0.0055	32,065
Apr 19 2024	0.0067	0.0002	3.08%	0.0067	0.0073	0.0056	347,854
Apr 18 2024	0.0065	-0.0032	-32.99%	0.0072	0.0074	0.0063	324,965
Apr 17 2024	0.0097	-0.0001	-1.02%	0.0092	0.0099	0.0086	37,061
Apr 16 2024	0.0098	0.0016	19.51%	0.0094	0.0101	0.0083	160,000
Apr 15 2024	0.0082	0.001	13.89%	0.0072	0.0087	0.0069	22,000
Apr 12 2024	0.0072	0.0006	9.09%	0.0072	0.0081	0.0069	119,500
Apr 11 2024	0.0066	0.0016	32.00%	0.0054	0.0068	0.0049	16,500
Apr 10 2024	0.005	0.0002	4.17%	0.0049	0.0052	0.004	6,000
Apr 09 2024	0.0048	-0.0013	-21.31%	0.0057	0.0057	0.0042	110,000
Apr 08 2024	0.0061	-0.001	-14.08%	0.0082	0.0082	0.0061	220,000
Apr 05 2024	0.0071	-0.0003	-4.05%	0.0084	0.0084	0.0071	0
Apr 04 2024	0.0074	0.0014	23.33%	0.0062	0.0075	0.006	0
Apr 03 2024	0.006	0.0002	3.45%	0.0062	0.0063	0.0049	0
Apr 02 2024	0.0058	-0.0055	-48.67%	0.0073	0.009	0.0054	1,540,061
Mar 28 2024	0.0113	-0.0001	-0.88%	0.0121	0.013	0.0103	50,000
Mar 27 2024	0.0114	0.0023	25.27%	0.0095	0.0118	0.0094	288,032
Mar 26 2024	0.0091	0.0004	4.60%	0.0087	0.0094	0.0078	0
Mar 25 2024	0.0087	0.0002	2.35%	0.0083	0.0102	0.0083	0
Mar 22 2024	0.0085	0.0005	6.25%	0.0079	0.0087	0.0076	12,000
Mar 21 2024	0.008	0.0006	8.11%	0.0074	0.0084	0.0074	0
Mar 20 2024	0.0074	0.0004	5.71%	0.0068	0.0077	0.0065	0
Mar 19 2024	0.007	-0.0007	-9.09%	0.0071	0.008	0.006	45,000
Mar 18 2024	0.0077	-0.0006	-7.23%	0.0069	0.0082	0.0056	223,000
Mar 15 2024	0.0083	-0.0008	-8.79%	0.0072	0.0096	0.0066	12,566
Mar 14 2024	0.0091	-0.0011	-10.78%	0.0112	0.0121	0.009	7,000
Mar 13 2024	0.0102	0.001	10.87%	0.0098	0.0116	0.0097	109,000
Mar 12 2024	0.0092	0.0014	17.95%	0.0081	0.0096	0.0061	197,500
Mar 11 2024	0.0078	0.0009	13.04%	0.0064	0.0081	0.0062	0
Mar 08 2024	0.0069	0.0012	21.05%	0.0069	0.008	0.0065	100,000
Mar 07 2024	0.0057	0.0015	35.71%	0.0047	0.0057	0.0042	0
Mar 06 2024	0.0042	-0.0008	-16.00%	0.0044	0.0046	0.0039	0
Mar 05 2024	0.005	0.002	66.67%	0.005	0.0055	0.004	329,000

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