Societe Generale Effekten (S28729)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 7.98 | 0.19 | 2.44 | 7.8 | 8.06 | 7.78 | 0 |
| 1721231700 | 7.79 | 0.22 | 2.91 | 7.56 | 7.82 | 7.51 | 0 |
| 1721145300 | 7.57 | -0.05 | -0.66 | 7.59 | 7.66 | 7.47 | 0 |
| 1721058900 | 7.62 | -0.08 | -1.04 | 7.64 | 7.7 | 7.57 | 0 |
| 1720799700 | 7.7 | 0.13 | 1.72 | 7.61 | 7.76 | 7.61 | 0 |
| 1720713300 | 7.57 | -0.07 | -0.92 | 7.67 | 7.73 | 7.49 | 0 |
| 1720626900 | 7.64 | 0.2 | 2.69 | 7.39 | 7.66 | 7.39 | 0 |
| 1720540500 | 7.44 | -0.24 | -3.13 | 7.62 | 7.66 | 7.4 | 0 |
| 1720454100 | 7.68 | 0.03 | 0.39 | 7.59 | 7.8 | 7.59 | 0 |
| 1720194900 | 7.65 | 0.07 | 0.92 | 7.6 | 7.78 | 7.6 | 0 |
| 1720108500 | 7.58 | 0.01 | 0.13 | 7.54 | 7.64 | 7.54 | 0 |
| 1720022100 | 7.57 | 0.23 | 3.13 | 7.39 | 7.58 | 7.36 | 0 |
| 1719935700 | 7.34 | -0.15 | -2.00 | 7.5 | 7.54 | 7.28 | 0 |
| 1719849300 | 7.49 | 0.19 | 2.60 | 7.37 | 7.58 | 7.37 | 0 |
| 1719590100 | 7.3 | 0.11 | 1.53 | 7.31 | 7.36 | 7.25 | 0 |
| 1719503700 | 7.19 | 0.05 | 0.70 | 7.16 | 7.28 | 7.15 | 0 |
| 1719417300 | 7.14 | 0 | 0.00 | 7.2 | 7.32 | 7.02 | 0 |
| 1719330900 | 7.14 | 0.12 | 1.71 | 7 | 7.28 | 6.88 | 0 |
| 1719244500 | 7.02 | 0.27 | 4.00 | 6.72 | 7.05 | 6.72 | 0 |
| 1718985300 | 6.75 | -0.01 | -0.15 | 6.8 | 6.85 | 6.67 | 0 |
| 1718898900 | 6.76 | 0.06 | 0.90 | 6.74 | 6.8 | 6.64 | 0 |
| 1718812500 | 6.7 | 0.09 | 1.36 | 6.69 | 6.76 | 6.63 | 0 |
| 1718726100 | 6.61 | 0.14 | 2.16 | 6.58 | 6.64 | 6.5 | 0 |
| 1718639700 | 6.47 | -0.04 | -0.61 | 6.48 | 6.66 | 6.39 | 0 |
| 1718380500 | 6.51 | 0.07 | 1.09 | 6.44 | 6.6 | 6.33 | 0 |
| 1718294100 | 6.44 | 0 | 0.00 | 6.34 | 6.63 | 6.34 | 0 |
| 1718207700 | 6.44 | -0.03 | -0.46 | 6.5199999 | 6.67 | 6.36 | 0 |
| 1718121300 | 6.47 | -0.05 | -0.77 | 6.57 | 6.64 | 6.32 | 0 |
| 1718034900 | 6.5199999 | 0.01 | 0.15 | 6.55 | 6.55 | 6.44 | 0 |
| 1717775700 | 6.51 | -0.04 | -0.61 | 6.51 | 6.61 | 6.42 | 0 |
| 1717689300 | 6.55 | 0.05 | 0.77 | 6.55 | 6.65 | 6.45 | 0 |
| 1717602900 | 6.5 | 0.27 | 4.33 | 6.3 | 6.6 | 6.3 | 0 |
| 1717516500 | 6.23 | -0.32 | -4.89 | 6.13 | 6.32 | 5.93 | 0 |
| 1717430100 | 6.55 | 0.27 | 4.30 | 6.34 | 6.62 | 6.34 | 0 |
| 1717170900 | 6.28 | 0.33 | 5.55 | 5.89 | 6.29 | 5.88 | 0 |
| 1717084500 | 5.95 | 0.35 | 6.25 | 5.5199999 | 5.96 | 5.5199999 | 0 |
| 1716998100 | 5.6 | -0.1 | -1.75 | 5.6 | 5.69 | 5.5599999 | 0 |
| 1716911700 | 5.7 | 0 | 0.00 | 5.68 | 5.7699999 | 5.57 | 0 |
| 1716825300 | 5.7 | -0.01 | -0.18 | 5.7 | 5.76 | 5.64 | 0 |
| 1716566100 | 5.71 | -0.02 | -0.35 | 5.65 | 5.75 | 5.63 | 0 |
| 1716479700 | 5.73 | -0.29 | -4.82 | 6.0599999 | 6.12 | 5.67 | 0 |
| 1716393300 | 6.0199999 | -0.1 | -1.63 | 6.18 | 6.18 | 5.94 | 0 |
| 1716306900 | 6.12 | -0.07 | -1.13 | 6.24 | 6.26 | 6.0599999 | 0 |
| 1716220500 | 6.19 | 0.23 | 3.86 | 5.94 | 6.24 | 5.9 | 0 |
| 1715961300 | 5.96 | 0.13 | 2.23 | 5.91 | 6.04 | 5.83 | 0 |
| 1715874900 | 5.83 | -0.31 | -5.05 | 6.12 | 6.22 | 5.75 | 0 |
| 1715788500 | 6.14 | 0.16 | 2.68 | 6.04 | 6.23 | 6.04 | 0 |
| 1715702100 | 5.98 | -0.01 | -0.17 | 6 | 6.16 | 5.93 | 0 |
| 1715615700 | 5.99 | 0.04 | 0.67 | 6 | 6.05 | 5.93 | 0 |
| 1715356500 | 5.95 | 0.05 | 0.85 | 5.93 | 6.1 | 5.92 | 0 |
| 1715270100 | 5.9 | 0.25 | 4.42 | 5.66 | 5.99 | 5.65 | 0 |
| 1715183700 | 5.65 | -0.07 | -1.22 | 5.69 | 5.8 | 5.6 | 0 |
| 1715097300 | 5.72 | -0.06 | -1.04 | 5.74 | 5.83 | 5.63 | 0 |
| 1715010900 | 5.78 | 0.07 | 1.23 | 5.73 | 5.86 | 5.65 | 0 |
| 1714751700 | 5.71 | -0.04 | -0.70 | 5.78 | 5.82 | 5.66 | 0 |
| 1714665300 | 5.75 | 0.18 | 3.23 | 5.57 | 5.82 | 5.57 | 0 |
| 1714492500 | 5.57 | -0.29 | -4.95 | 5.82 | 5.85 | 5.5199999 | 0 |
| 1714406100 | 5.86 | -0.03 | -0.51 | 5.93 | 5.93 | 5.85 | 0 |
| 1714146900 | 5.89 | 0.12 | 2.08 | 5.87 | 5.93 | 5.72 | 0 |
| 1714060500 | 5.7699999 | -0.08 | -1.37 | 5.83 | 5.98 | 5.62 | 0 |
| 1713974100 | 5.85 | 0 | 0.00 | 5.89 | 5.94 | 5.76 | 0 |
| 1713887700 | 5.85 | 0.21 | 3.72 | 5.7 | 5.85 | 5.68 | 0 |
| 1713801300 | 5.64 | 0.39 | 7.43 | 5.36 | 5.72 | 5.3 | 0 |
| 1713542100 | 5.25 | 0.19 | 3.75 | 4.7699999 | 5.3099999 | 4.7699999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
