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 (SS5NIO)
Societe Generale Effekten (SS5NIO) Historical

SS5NIO Societe Generale Effekten

0.0725

0.003 (4.32%)

Last Updated: 08:31:47

Delayed by 15 minutes

SS5NIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.069	-0.0015	-2.13%	0.07	0.07	0.0675	0
Jun 18 2024	0.0705	-0.004	-5.37%	0.07	0.0765	0.069	0
Jun 17 2024	0.0745	-0.0025	-3.25%	0.0775	0.086	0.068	0
Jun 14 2024	0.077	0.0105	15.79%	0.071	0.0795	0.0695	0
Jun 13 2024	0.0665	0.0015	2.31%	0.0665	0.0685	0.0595	0
Jun 12 2024	0.065	-0.003	-4.41%	0.068	0.0855	0.065	0
Jun 11 2024	0.068	0.0175	34.65%	0.053	0.069	0.049	60,100
Jun 10 2024	0.0505	0.005	10.99%	0.047	0.0545	0.047	0
Jun 07 2024	0.0455	0.001	2.25%	0.045	0.049	0.042	0
Jun 06 2024	0.0445	0.01	28.99%	0.031	0.0475	0.03	180,000
Jun 05 2024	0.0345	0.002	6.15%	0.031	0.0355	0.03	6,000,000
Jun 04 2024	0.0325	0.00	0.00%	0.0305	0.033	0.0305	0
Jun 03 2024	0.0325	0.0015	4.84%	0.0275	0.034	0.024	2,035,000
May 31 2024	0.031	-0.013	-29.55%	0.032	0.0345	0.0285	4,000,000
May 30 2024	0.044	-0.014	-24.14%	0.06	0.06	0.044	0
May 29 2024	0.058	0.004	7.41%	0.0595	0.0645	0.0555	1,000
May 28 2024	0.054	0.0045	9.09%	0.05	0.0615	0.047	591,714
May 27 2024	0.0495	-0.016	-24.43%	0.0605	0.0615	0.049	444,444
May 24 2024	0.0655	0.002	3.15%	0.064	0.069	0.061	147,200
May 23 2024	0.0635	0.0195	44.32%	0.041	0.0665	0.041	7,000
May 22 2024	0.044	-0.004	-8.33%	0.0395	0.0475	0.0395	0
May 21 2024	0.048	-0.0005	-1.03%	0.0475	0.0525	0.036	0
May 20 2024	0.0485	0.007	16.87%	0.0395	0.049	0.0385	0
May 17 2024	0.0415	-0.0025	-5.68%	0.0425	0.0505	0.039	10,000
May 16 2024	0.044	0.002	4.76%	0.0395	0.0445	0.0355	1,000
May 15 2024	0.042	0.0085	25.37%	0.029	0.0435	0.022	7,500
May 14 2024	0.0335	-0.0155	-31.63%	0.0435	0.045	0.0315	7,500
May 13 2024	0.049	-0.015	-23.44%	0.065	0.066	0.032	18,200
May 10 2024	0.064	0.0085	15.32%	0.057	0.069	0.0535	1,000
May 09 2024	0.0555	-0.006	-9.76%	0.0565	0.06	0.0505	0
May 08 2024	0.0615	0.0135	28.13%	0.049	0.065	0.049	4,953,679
May 07 2024	0.048	0.002	4.35%	0.044	0.052	0.04	5,000
May 06 2024	0.046	-0.0065	-12.38%	0.044	0.046	0.028	2,710,713
May 03 2024	0.0525	-0.0005	-0.94%	0.048	0.056	0.0455	108
May 02 2024	0.053	-0.837	-94.04%	0.251	0.279	0.053	1,201,780
Apr 30 2024	0.89	-0.156	-14.91%	0.916	0.997	0.708	13,800
Apr 29 2024	1.046	-0.06	-5.08%	0.967	1.046	0.787	44,444
Apr 26 2024	1.102	-0.84	-43.34%	1.446	1.545	1.051	29,582
Apr 25 2024	1.945	0.08	4.01%	1.935	2.065	1.765	1,000
Apr 24 2024	1.87	-0.23	-10.95%	1.785	1.965	1.685	0
Apr 23 2024	2.10	-0.79	-27.34%	2.225	2.31	1.92	3,500
Apr 22 2024	2.89	0.07	2.48%	2.90	3.68	2.865	4,100
Apr 19 2024	2.82	0.64	29.06%	2.75	2.895	2.575	0
Apr 18 2024	2.185	-0.69	-24.00%	2.56	2.865	2.135	0
Apr 17 2024	2.875	-0.21	-6.66%	3.21	3.32	2.615	100
Apr 16 2024	3.08	0.40	14.93%	3.16	3.46	3.08	0
Apr 15 2024	2.68	0.48	21.82%	2.07	2.71	1.915	1,130
Apr 12 2024	2.20	0.59	36.22%	1.59	2.215	1.575	1,082
Apr 11 2024	1.615	0.22	15.85%	1.374	1.63	1.291	0
Apr 10 2024	1.394	0.00	-0.07%	1.217	1.421	1.077	0
Apr 09 2024	1.395	-0.40	-22.07%	1.87	1.94	1.075	342
Apr 08 2024	1.79	0.02	1.13%	1.82	1.855	1.66	6,000
Apr 05 2024	1.77	0.28	19.03%	1.715	1.825	1.655	20
Apr 04 2024	1.487	-0.32	-17.62%	1.695	1.705	1.31	810
Apr 03 2024	1.805	0.15	8.73%	2.03	2.03	1.735	0
Apr 02 2024	1.66	0.11	6.75%	1.52	1.875	1.471	0
Mar 28 2024	1.555	-0.01	-0.32%	1.421	1.59	1.31	0
Mar 27 2024	1.56	0.34	28.18%	1.365	1.75	1.308	20
Mar 26 2024	1.217	0.14	12.69%	1.089	1.32	1.082	1,800
Mar 25 2024	1.08	-0.10	-8.55%	1.198	1.229	0.987	0
Mar 22 2024	1.181	0.17	16.58%	1.067	1.241	1.059	1,800

Societe Generale Effekten

Sthn.pac.42d1as

Richfield International

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