Societe Generale Effekten (S28978)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 5.78 | -0.18 | -3.02 | 5.82 | 5.82 | 5.7 | 0 |
| 1719244500 | 5.96 | 0.14 | 2.41 | 5.83 | 5.97 | 5.8099999 | 0 |
| 1718985300 | 5.82 | -0.04 | -0.68 | 5.88 | 5.88 | 5.73 | 0 |
| 1718898900 | 5.86 | 0.16 | 2.81 | 5.74 | 5.87 | 5.74 | 0 |
| 1718812500 | 5.7 | -0.06 | -1.04 | 5.78 | 5.78 | 5.69 | 0 |
| 1718726100 | 5.76 | 0.05 | 0.88 | 5.83 | 5.83 | 5.71 | 0 |
| 1718639700 | 5.71 | 0.05 | 0.88 | 5.69 | 5.7699999 | 5.61 | 0 |
| 1718380500 | 5.66 | -0.26 | -4.39 | 5.97 | 5.98 | 5.6 | 0 |
| 1718294100 | 5.92 | -0.37 | -5.88 | 6.22 | 6.28 | 5.91 | 0 |
| 1718207700 | 6.29 | 0.26 | 4.31 | 6.1 | 6.3 | 6.08 | 0 |
| 1718121300 | 6.03 | -0.1 | -1.63 | 6.18 | 6.2 | 5.94 | 0 |
| 1718034900 | 6.13 | -0.09 | -1.45 | 6.14 | 6.14 | 6.0199999 | 0 |
| 1717775700 | 6.22 | -0.09 | -1.43 | 6.29 | 6.32 | 6.09 | 0 |
| 1717689300 | 6.3099999 | 0.06 | 0.96 | 6.3 | 6.45 | 6.29 | 0 |
| 1717602900 | 6.25 | 0.14 | 2.29 | 6.19 | 6.29 | 6.16 | 0 |
| 1717516500 | 6.11 | -0.18 | -2.86 | 6.23 | 6.24 | 6.04 | 0 |
| 1717430100 | 6.29 | 0.12 | 1.94 | 6.35 | 6.37 | 6.26 | 0 |
| 1717170900 | 6.17 | -0.03 | -0.48 | 6.19 | 6.22 | 6.12 | 0 |
| 1717084500 | 6.2 | 0.02 | 0.32 | 6.09 | 6.21 | 6.09 | 0 |
| 1716998100 | 6.18 | -0.21 | -3.29 | 6.3099999 | 6.34 | 6.14 | 0 |
| 1716911700 | 6.39 | -0.07 | -1.08 | 6.48 | 6.55 | 6.34 | 0 |
| 1716825300 | 6.46 | 0.05 | 0.78 | 6.38 | 6.47 | 6.38 | 0 |
| 1716566100 | 6.41 | 0.01 | 0.16 | 6.28 | 6.41 | 6.23 | 0 |
| 1716479700 | 6.4 | 0 | 0.00 | 6.41 | 6.47 | 6.37 | 0 |
| 1716393300 | 6.4 | -0.04 | -0.62 | 6.44 | 6.45 | 6.37 | 0 |
| 1716306900 | 6.44 | -0.05 | -0.77 | 6.45 | 6.47 | 6.36 | 0 |
| 1716220500 | 6.49 | 0.05 | 0.78 | 6.46 | 6.53 | 6.45 | 0 |
| 1715961300 | 6.44 | -0.03 | -0.46 | 6.42 | 6.45 | 6.36 | 0 |
| 1715874900 | 6.47 | -0.16 | -2.41 | 6.62 | 6.62 | 6.46 | 0 |
| 1715788500 | 6.63 | 0.13 | 2.00 | 6.53 | 6.63 | 6.51 | 0 |
| 1715702100 | 6.5 | -0.01 | -0.15 | 6.5 | 6.51 | 6.45 | 0 |
| 1715615700 | 6.51 | -0.03 | -0.46 | 6.57 | 6.57 | 6.48 | 0 |
| 1715356500 | 6.54 | 0.07 | 1.08 | 6.51 | 6.62 | 6.51 | 0 |
| 1715270100 | 6.47 | 0.17 | 2.70 | 6.29 | 6.48 | 6.28 | 0 |
| 1715183700 | 6.3 | 0.04 | 0.64 | 6.25 | 6.36 | 6.25 | 0 |
| 1715097300 | 6.26 | 0.26 | 4.33 | 6.03 | 6.2699999 | 6.03 | 0 |
| 1715010900 | 6 | 0.16 | 2.74 | 5.88 | 6.03 | 5.85 | 0 |
| 1714751700 | 5.84 | 0.07 | 1.21 | 5.8099999 | 5.93 | 5.76 | 0 |
| 1714665300 | 5.7699999 | -0.01 | -0.17 | 5.82 | 5.83 | 5.73 | 0 |
| 1714492500 | 5.78 | -0.21 | -3.51 | 5.99 | 6 | 5.78 | 0 |
| 1714406100 | 5.99 | -0.05 | -0.83 | 6.09 | 6.09 | 5.96 | 0 |
| 1714146900 | 6.04 | 0.22 | 3.78 | 5.91 | 6.0599999 | 5.87 | 0 |
| 1714060500 | 5.82 | -0.14 | -2.35 | 5.92 | 5.95 | 5.68 | 0 |
| 1713974100 | 5.96 | -0.07 | -1.16 | 6.11 | 6.11 | 5.95 | 0 |
| 1713887700 | 6.03 | 0.29 | 5.05 | 5.85 | 6.03 | 5.85 | 0 |
| 1713801300 | 5.74 | 0.1 | 1.77 | 5.72 | 5.78 | 5.66 | 0 |
| 1713542100 | 5.64 | -0.12 | -2.08 | 5.45 | 5.67 | 5.45 | 0 |
| 1713455700 | 5.76 | 0.06 | 1.05 | 5.75 | 5.76 | 5.63 | 0 |
| 1713369300 | 5.7 | 0.04 | 0.71 | 5.67 | 5.8099999 | 5.64 | 0 |
| 1713282900 | 5.66 | -0.25 | -4.23 | 5.72 | 5.78 | 5.63 | 230 |
| 1713196500 | 5.91 | 0.08 | 1.37 | 5.9 | 6.11 | 5.88 | 0 |
| 1712937300 | 5.83 | -0.05 | -0.85 | 6 | 6.09 | 5.8 | 0 |
| 1712850900 | 5.88 | -0.16 | -2.65 | 6.0199999 | 6.04 | 5.8 | 0 |
| 1712764500 | 6.04 | 0 | 0.00 | 6.1 | 6.18 | 5.93 | 0 |
| 1712678100 | 6.04 | -0.23 | -3.67 | 6.23 | 6.24 | 6.01 | 0 |
| 1712591700 | 6.2699999 | 0.15 | 2.45 | 6.13 | 6.2699999 | 6.13 | 0 |
| 1712332500 | 6.12 | -0.24 | -3.77 | 6.14 | 6.18 | 6.0599999 | 0 |
| 1712246100 | 6.36 | 0.03 | 0.47 | 6.32 | 6.38 | 6.3099999 | 0 |
| 1712159700 | 6.33 | 0.07 | 1.12 | 6.23 | 6.33 | 6.23 | 0 |
| 1712073300 | 6.26 | -0.22 | -3.40 | 6.46 | 6.53 | 6.25 | 0 |
| 1711644900 | 6.48 | 0.02 | 0.31 | 6.49 | 6.49 | 6.45 | 0 |
| 1711558500 | 6.46 | 0.07 | 1.10 | 6.37 | 6.49 | 6.37 | 0 |
| 1711472100 | 6.39 | 0.14 | 2.24 | 6.28 | 6.39 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
