Societe Generale Effekten (S29620)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 5.23 | 0.11 | 2.15 | 5.1 | 5.33 | 5.1 | 0 |
| 1740416100 | 5.12 | 0.08 | 1.59 | 5.15 | 5.15 | 4.98 | 0 |
| 1740156900 | 5.04 | -0.1 | -1.95 | 5.21 | 5.25 | 5.01 | 0 |
| 1740070500 | 5.14 | 0 | 0.00 | 5.11 | 5.17 | 5.09 | 0 |
| 1739984100 | 5.14 | -0.05 | -0.96 | 5.16 | 5.3099999 | 5.13 | 0 |
| 1739897700 | 5.19 | 0.02 | 0.39 | 5.16 | 5.22 | 5.14 | 0 |
| 1739811300 | 5.17 | 0.05 | 0.98 | 5.0599999 | 5.22 | 5.0599999 | 0 |
| 1739552100 | 5.12 | 0.05 | 0.99 | 5.14 | 5.21 | 5.04 | 0 |
| 1739465700 | 5.07 | -0.04 | -0.78 | 5.12 | 5.16 | 4.99 | 0 |
| 1739379300 | 5.11 | -0.06 | -1.16 | 5.19 | 5.21 | 5.05 | 0 |
| 1739292900 | 5.17 | 0.15 | 2.99 | 5.05 | 5.19 | 5.01 | 0 |
| 1739206500 | 5.0199999 | 0.04 | 0.80 | 5.01 | 5.09 | 4.97 | 0 |
| 1738947300 | 4.98 | 0.05 | 1.01 | 4.9 | 4.98 | 4.87 | 0 |
| 1738860900 | 4.93 | 0.09 | 1.86 | 4.92 | 5.0599999 | 4.9 | 0 |
| 1738774500 | 4.84 | -0.04 | -0.82 | 4.9 | 4.96 | 4.84 | 0 |
| 1738688100 | 4.88 | 0.16 | 3.39 | 4.75 | 4.88 | 4.57 | 0 |
| 1738601700 | 4.72 | -0.09 | -1.87 | 4.55 | 4.76 | 4.55 | 0 |
| 1738342500 | 4.8099999 | 0.05 | 1.05 | 4.78 | 4.88 | 4.76 | 0 |
| 1738256100 | 4.76 | 0.19 | 4.16 | 4.61 | 4.78 | 4.6 | 0 |
| 1738169700 | 4.57 | 0 | 0.00 | 4.65 | 4.65 | 4.48 | 0 |
| 1738083300 | 4.57 | 0.01 | 0.22 | 4.57 | 4.68 | 4.54 | 0 |
| 1737996900 | 4.5599999 | 0.03 | 0.66 | 4.44 | 4.63 | 4.44 | 0 |
| 1737737700 | 4.53 | -0.24 | -5.03 | 4.79 | 4.8099999 | 4.51 | 0 |
| 1737651300 | 4.7699999 | -0.09 | -1.85 | 4.69 | 4.83 | 4.69 | 0 |
| 1737564900 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737478500 | 4.86 | -0.19 | -3.76 | 4.99 | 5 | 4.82 | 0 |
| 1737392100 | 5.05 | -0.19 | -3.63 | 5.25 | 5.25 | 5.04 | 0 |
| 1737132900 | 5.24 | 0.15 | 2.95 | 5.08 | 5.29 | 5.07 | 0 |
| 1737046500 | 5.09 | -0.05 | -0.97 | 5.22 | 5.22 | 5.09 | 0 |
| 1736960100 | 5.14 | 0.24 | 4.90 | 4.9 | 5.14 | 4.9 | 0 |
| 1736873700 | 4.9 | -0.1 | -2.00 | 5.0199999 | 5.05 | 4.88 | 0 |
| 1736787300 | 5 | 0.08 | 1.63 | 4.84 | 5.08 | 4.84 | 0 |
| 1736528100 | 4.92 | 0.05 | 1.03 | 4.87 | 5.19 | 4.87 | 0 |
| 1736441700 | 4.87 | 0.06 | 1.25 | 4.74 | 4.92 | 4.72 | 0 |
| 1736355300 | 4.8099999 | 0.01 | 0.21 | 4.88 | 4.89 | 4.73 | 0 |
| 1736268900 | 4.8 | 0 | 0.00 | 4.71 | 4.84 | 4.66 | 0 |
| 1736182500 | 4.8 | 0.18 | 3.90 | 4.68 | 4.8 | 4.61 | 0 |
| 1735923300 | 4.62 | 0.01 | 0.22 | 4.61 | 4.69 | 4.57 | 0 |
| 1735836900 | 4.61 | 0.35 | 8.22 | 4.29 | 4.62 | 4.26 | 0 |
| 1735577700 | 4.26 | 0.14 | 3.40 | 4.11 | 4.2699999 | 4.11 | 0 |
| 1735318500 | 4.12 | 0.23 | 5.91 | 3.96 | 4.12 | 3.9 | 0 |
| 1734972900 | 3.89 | -0.05 | -1.27 | 3.95 | 3.98 | 3.85 | 0 |
| 1734713700 | 3.94 | -0.05 | -1.25 | 3.89 | 3.94 | 3.8 | 0 |
| 1734627300 | 3.99 | -0.11 | -2.68 | 4.0199999 | 4.0599999 | 3.96 | 0 |
| 1734540900 | 4.1 | 0.12 | 3.02 | 4.07 | 4.18 | 4.04 | 0 |
| 1734454500 | 3.98 | -0.36 | -8.29 | 4.2699999 | 4.29 | 3.98 | 0 |
| 1734368100 | 4.34 | -0.17 | -3.77 | 4.54 | 4.54 | 4.34 | 0 |
| 1734108900 | 4.51 | -0.05 | -1.10 | 4.53 | 4.62 | 4.49 | 0 |
| 1734022500 | 4.5599999 | -0.02 | -0.44 | 4.64 | 4.71 | 4.55 | 0 |
| 1733936100 | 4.58 | -0.04 | -0.87 | 4.67 | 4.67 | 4.55 | 0 |
| 1733849700 | 4.62 | -0.13 | -2.74 | 4.68 | 4.71 | 4.6 | 0 |
| 1733763300 | 4.75 | 0.13 | 2.81 | 4.61 | 4.8099999 | 4.6 | 0 |
| 1733504100 | 4.62 | -0.08 | -1.70 | 4.67 | 4.8099999 | 4.59 | 0 |
| 1733417700 | 4.7 | -0.01 | -0.21 | 4.62 | 4.71 | 4.61 | 0 |
| 1733331300 | 4.71 | 0.03 | 0.64 | 4.7 | 4.85 | 4.69 | 0 |
| 1733244900 | 4.68 | 0.13 | 2.86 | 4.55 | 4.74 | 4.55 | 0 |
| 1733158500 | 4.55 | -0.11 | -2.36 | 4.6 | 4.67 | 4.51 | 0 |
| 1732899300 | 4.66 | 0 | 0.00 | 4.63 | 4.7 | 4.61 | 0 |
| 1732812900 | 4.66 | 0.01 | 0.22 | 4.67 | 4.75 | 4.6 | 0 |
| 1732726500 | 4.65 | -0.07 | -1.48 | 4.71 | 4.7699999 | 4.57 | 0 |
| 1732640100 | 4.72 | -0.29 | -5.79 | 4.87 | 4.96 | 4.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
