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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SS5NVD Societe Generale Effekten

0.0005
-0.0001 (-16.67%)
Jun 19 2024 - Closed
Delayed by 15 minutes

SS5NVD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.0005 -0.0003 -37.50% 0.0005 0.0005 0.0004 500,000
Jun 18 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 25,000
Jun 17 2024 0.0009 0.00 0.00% 0.0008 0.001 0.0008 0
Jun 14 2024 0.0009 -0.0002 -18.18% 0.0009 0.0011 0.0008 2,117,001
Jun 13 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.001 100,000
Jun 12 2024 0.0012 -0.0005 -29.41% 0.0016 0.0017 0.0011 0
Jun 11 2024 0.0017 0.0001 6.25% 0.0015 0.0017 0.0015 500
Jun 10 2024 0.0016 -0.0002 -11.11% 0.0016 0.002 0.0015 0
Jun 07 2024 0.0018 0.0001 5.88% 0.0017 0.0019 0.0016 0
Jun 06 2024 0.0017 -0.0002 -10.53% 0.0014 0.0018 0.0013 0
Jun 05 2024 0.0019 -0.0005 -20.83% 0.002 0.0022 0.0018 0
Jun 04 2024 0.0024 -0.0003 -11.11% 0.0023 0.0025 0.0023 0
Jun 03 2024 0.0027 -0.0008 -22.86% 0.0029 0.0029 0.0025 0
May 31 2024 0.0035 0.0006 20.69% 0.0035 0.0035 0.0027 16,000
May 30 2024 0.0029 0.0002 7.40% 0.0028 0.0029 0.0025 0
May 29 2024 0.0027 -0.0003 -10.00% 0.0025 0.003 0.0024 700,000
May 28 2024 0.003 -0.001 -25.00% 0.004 0.004 0.003 176,000
May 27 2024 0.004 -0.002 -33.33% 0.0045 0.0045 0.0035 19,500
May 24 2024 0.006 0.0005 9.09% 0.0065 0.0065 0.0055 877,216
May 23 2024 0.0055 -0.005 -47.62% 0.0065 0.008 0.0055 3,379,200
May 22 2024 0.0105 0.00 0.00% 0.011 0.0115 0.01 645,000
May 21 2024 0.0105 -0.0005 -4.55% 0.0105 0.012 0.0105 200,000
May 20 2024 0.011 -0.0005 -4.35% 0.012 0.012 0.0105 0
May 17 2024 0.0115 0.001 9.52% 0.0115 0.012 0.011 0
May 16 2024 0.0105 -0.001 -8.70% 0.0105 0.011 0.0105 0
May 15 2024 0.0115 -0.002 -14.81% 0.013 0.013 0.011 260,000
May 14 2024 0.0135 -0.001 -6.90% 0.014 0.015 0.0135 232,000
May 13 2024 0.0145 0.00 0.00% 0.014 0.0155 0.014 0
May 10 2024 0.0145 -0.0005 -3.33% 0.015 0.015 0.0135 0
May 09 2024 0.015 0.0005 3.45% 0.015 0.016 0.014 0
May 08 2024 0.0145 0.0005 3.57% 0.0145 0.015 0.014 4,060
May 07 2024 0.014 0.0005 3.70% 0.0135 0.015 0.0135 160,341
May 06 2024 0.0135 -0.0035 -20.59% 0.0155 0.016 0.0135 0
May 03 2024 0.017 -0.004 -19.05% 0.0185 0.0195 0.016 100,000
May 02 2024 0.021 0.003 16.67% 0.0215 0.0225 0.0205 175,000
Apr 30 2024 0.018 -0.0005 -2.70% 0.018 0.0185 0.017 0
Apr 29 2024 0.0185 -0.0005 -2.63% 0.0165 0.0205 0.0165 11,000
Apr 26 2024 0.019 -0.008 -29.63% 0.0225 0.024 0.0185 236,000
Apr 25 2024 0.027 -0.0005 -1.82% 0.0335 0.035 0.026 275,000
Apr 24 2024 0.0275 0.0005 1.85% 0.024 0.0275 0.023 108,000
Apr 23 2024 0.027 -0.011 -28.95% 0.0325 0.0325 0.0265 61,000
Apr 22 2024 0.038 0.0055 16.92% 0.0375 0.0405 0.033 737,970
Apr 19 2024 0.0325 0.006 22.64% 0.031 0.033 0.0275 227,000
Apr 18 2024 0.0265 0.0005 1.92% 0.026 0.031 0.0245 9,000
Apr 17 2024 0.026 0.0015 6.12% 0.025 0.0265 0.023 30,000
Apr 16 2024 0.0245 0.0005 2.08% 0.0265 0.028 0.0235 594,200
Apr 15 2024 0.024 0.0015 6.67% 0.024 0.024 0.0205 78,000
Apr 12 2024 0.0225 -0.001 -4.26% 0.02 0.0235 0.02 150,000
Apr 11 2024 0.0235 -0.0025 -9.62% 0.0255 0.027 0.023 209,000
Apr 10 2024 0.026 -0.004 -13.33% 0.0295 0.032 0.025 144,300
Apr 09 2024 0.03 0.0055 22.45% 0.026 0.0315 0.025 480,000
Apr 08 2024 0.0245 -0.0005 -2.00% 0.024 0.026 0.023 43,000
Apr 05 2024 0.025 0.0025 11.11% 0.0265 0.028 0.025 265,000
Apr 04 2024 0.0225 0.0005 2.27% 0.023 0.0235 0.0215 225,000
Apr 03 2024 0.022 -0.0015 -6.38% 0.0245 0.0255 0.022 46,000
Apr 02 2024 0.0235 0.002 9.30% 0.0225 0.0255 0.022 839,300
Mar 28 2024 0.0215 -0.0005 -2.27% 0.0215 0.0235 0.021 105,000
Mar 27 2024 0.022 0.0045 25.71% 0.0185 0.0235 0.0185 119,000
Mar 26 2024 0.0175 0.00 0.00% 0.0165 0.018 0.0165 1,050,000
Mar 25 2024 0.0175 0.00 0.00% 0.0175 0.019 0.016 1,131,500
Mar 22 2024 0.0175 -0.0035 -16.67% 0.021 0.022 0.0175 330,000