Societe Generale Effekten (S28211)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 1.441 | -0.03 | -2.04 | 1.478 | 1.479 | 1.42 | 0 |
| 1718898900 | 1.471 | 0.04 | 2.94 | 1.434 | 1.475 | 1.43 | 0 |
| 1718812500 | 1.429 | -0.01 | -0.56 | 1.446 | 1.455 | 1.428 | 0 |
| 1718726100 | 1.437 | 0.04 | 2.79 | 1.42 | 1.44 | 1.419 | 0 |
| 1718639700 | 1.398 | 0.02 | 1.82 | 1.383 | 1.415 | 1.368 | 0 |
| 1718380500 | 1.373 | -0.1 | -6.54 | 1.476 | 1.476 | 1.356 | 0 |
| 1718294100 | 1.469 | -0.08 | -4.92 | 1.53 | 1.54 | 1.465 | 0 |
| 1718207700 | 1.545 | 0.05 | 3.07 | 1.5049999 | 1.545 | 1.5049999 | 0 |
| 1718121300 | 1.499 | -0.06 | -3.91 | 1.57 | 1.57 | 1.483 | 0 |
| 1718034900 | 1.56 | -0.02 | -0.95 | 1.56 | 1.56 | 1.535 | 0 |
| 1717775700 | 1.575 | -0.02 | -1.25 | 1.595 | 1.6 | 1.555 | 0 |
| 1717689300 | 1.595 | 0.03 | 2.24 | 1.58 | 1.595 | 1.56 | 0 |
| 1717602900 | 1.56 | 0.02 | 1.30 | 1.555 | 1.585 | 1.55 | 0 |
| 1717516500 | 1.54 | -0.04 | -2.53 | 1.57 | 1.57 | 1.525 | 0 |
| 1717430100 | 1.58 | 0.02 | 1.28 | 1.595 | 1.595 | 1.575 | 0 |
| 1717170900 | 1.56 | 0.01 | 0.32 | 1.57 | 1.57 | 1.545 | 0 |
| 1717084500 | 1.555 | 0.02 | 1.63 | 1.5149999 | 1.56 | 1.5149999 | 0 |
| 1716998100 | 1.53 | -0.05 | -3.16 | 1.565 | 1.575 | 1.52 | 0 |
| 1716911700 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.565 | 0 |
| 1716825300 | 1.59 | 0.03 | 1.60 | 1.56 | 1.59 | 1.56 | 0 |
| 1716566100 | 1.565 | 0 | 0.00 | 1.535 | 1.565 | 1.52 | 0 |
| 1716479700 | 1.565 | 0 | 0.32 | 1.565 | 1.58 | 1.55 | 0 |
| 1716393300 | 1.56 | -0.02 | -0.95 | 1.575 | 1.575 | 1.555 | 0 |
| 1716306900 | 1.575 | -0.03 | -1.56 | 1.58 | 1.58 | 1.555 | 0 |
| 1716220500 | 1.6 | -0.02 | -1.23 | 1.62 | 1.625 | 1.595 | 0 |
| 1715961300 | 1.62 | 0 | 0.00 | 1.62 | 1.625 | 1.615 | 0 |
| 1715874900 | 1.62 | 0.01 | 0.31 | 1.6299999 | 1.6299999 | 1.615 | 0 |
| 1715788500 | 1.615 | 0.01 | 0.94 | 1.61 | 1.62 | 1.6 | 0 |
| 1715702100 | 1.6 | 0.04 | 2.24 | 1.565 | 1.6 | 1.565 | 0 |
| 1715615700 | 1.565 | 0.02 | 1.29 | 1.555 | 1.565 | 1.545 | 0 |
| 1715356500 | 1.545 | 0.03 | 1.98 | 1.52 | 1.555 | 1.52 | 0 |
| 1715270100 | 1.5149999 | 0.02 | 1.07 | 1.5 | 1.5149999 | 1.491 | 0 |
| 1715183700 | 1.499 | -0.01 | -0.73 | 1.51 | 1.51 | 1.484 | 0 |
| 1715097300 | 1.51 | 0.03 | 1.82 | 1.496 | 1.525 | 1.494 | 0 |
| 1715010900 | 1.483 | 0.03 | 2.06 | 1.46 | 1.491 | 1.456 | 0 |
| 1714751700 | 1.453 | -0.01 | -0.89 | 1.474 | 1.48 | 1.446 | 0 |
| 1714665300 | 1.466 | -0 | -0.20 | 1.471 | 1.486 | 1.46 | 0 |
| 1714492500 | 1.469 | -0.05 | -3.36 | 1.5149999 | 1.52 | 1.464 | 0 |
| 1714406100 | 1.52 | 0.01 | 0.33 | 1.53 | 1.53 | 1.51 | 0 |
| 1714146900 | 1.5149999 | 0.03 | 1.81 | 1.5049999 | 1.525 | 1.498 | 0 |
| 1714060500 | 1.488 | -0.03 | -1.78 | 1.51 | 1.52 | 1.466 | 0 |
| 1713974100 | 1.5149999 | -0.01 | -0.66 | 1.555 | 1.555 | 1.51 | 0 |
| 1713887700 | 1.525 | 0.06 | 4.31 | 1.479 | 1.53 | 1.476 | 0 |
| 1713801300 | 1.462 | 0.01 | 1.04 | 1.46 | 1.473 | 1.437 | 0 |
| 1713542100 | 1.447 | 0 | 0.28 | 1.3919999 | 1.449 | 1.3899999 | 0 |
| 1713455700 | 1.443 | 0.02 | 1.26 | 1.435 | 1.443 | 1.416 | 0 |
| 1713369300 | 1.425 | 0.03 | 2.08 | 1.3899999 | 1.437 | 1.3879999 | 0 |
| 1713282900 | 1.396 | -0.05 | -3.66 | 1.4 | 1.418 | 1.389 | 0 |
| 1713196500 | 1.449 | 0.02 | 1.05 | 1.444 | 1.485 | 1.443 | 0 |
| 1712937300 | 1.434 | 0 | 0.14 | 1.449 | 1.471 | 1.426 | 0 |
| 1712850900 | 1.432 | -0.03 | -2.19 | 1.461 | 1.467 | 1.414 | 0 |
| 1712764500 | 1.464 | 0.01 | 0.69 | 1.468 | 1.483 | 1.434 | 0 |
| 1712678100 | 1.454 | -0.04 | -2.42 | 1.487 | 1.488 | 1.448 | 0 |
| 1712591700 | 1.49 | 0.03 | 2.05 | 1.464 | 1.492 | 1.462 | 0 |
| 1712332500 | 1.46 | -0.05 | -3.31 | 1.467 | 1.467 | 1.445 | 0 |
| 1712246100 | 1.51 | 0.01 | 0.33 | 1.51 | 1.5149999 | 1.5049999 | 0 |
| 1712159700 | 1.5049999 | 0.01 | 0.40 | 1.487 | 1.5049999 | 1.487 | 0 |
| 1712073300 | 1.499 | -0.04 | -2.35 | 1.545 | 1.55 | 1.497 | 0 |
| 1711644900 | 1.535 | -0.01 | -0.32 | 1.545 | 1.55 | 1.535 | 0 |
| 1711558500 | 1.54 | 0.01 | 0.33 | 1.535 | 1.545 | 1.53 | 0 |
| 1711472100 | 1.535 | 0 | 0.33 | 1.535 | 1.545 | 1.53 | 0 |
| 1711385700 | 1.53 | 0.03 | 2.00 | 1.499 | 1.53 | 1.497 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
