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 (SS5NIO)
Societe Generale Effekten (SS5NIO) Historical

SS5NIO Societe Generale Effekten

0.0545

0.0035 (6.86%)

Last Updated: 03:27:19

Delayed by 15 minutes

SS5NIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.052	-0.0215	-29.25%	0.07	0.072	0.052	0
Jun 25 2024	0.0735	0.0065	9.70%	0.067	0.074	0.067	0
Jun 24 2024	0.067	-0.0155	-18.79%	0.0795	0.0815	0.0605	0
Jun 21 2024	0.0825	0.002	2.48%	0.0785	0.0835	0.0765	0
Jun 20 2024	0.0805	0.0115	16.67%	0.069	0.0805	0.068	0
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%	0.0485	0.0545	0.045	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

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