Societe Generale Effekten (S29800)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 5.8 | 0.21 | 3.76 | 5.62 | 5.82 | 5.58 | 0 |
| 1718812500 | 5.59 | 0.14 | 2.57 | 5.48 | 5.63 | 5.46 | 0 |
| 1718726100 | 5.45 | 0.24 | 4.61 | 5.26 | 5.5 | 5.24 | 0 |
| 1718639700 | 5.21 | -0.01 | -0.19 | 5.3 | 5.35 | 5.17 | 0 |
| 1718380500 | 5.22 | -0.15 | -2.79 | 5.48 | 5.48 | 5.18 | 0 |
| 1718294100 | 5.37 | -0.26 | -4.62 | 5.62 | 5.64 | 5.35 | 0 |
| 1718207700 | 5.63 | -0.03 | -0.53 | 5.73 | 5.79 | 5.61 | 0 |
| 1718121300 | 5.66 | -0.11 | -1.91 | 5.83 | 5.84 | 5.64 | 0 |
| 1718034900 | 5.7699999 | 0.1 | 1.76 | 5.7 | 5.79 | 5.58 | 0 |
| 1717775700 | 5.67 | -0.08 | -1.39 | 5.82 | 5.85 | 5.65 | 0 |
| 1717689300 | 5.75 | 0.1 | 1.77 | 5.71 | 5.75 | 5.61 | 0 |
| 1717602900 | 5.65 | -0.06 | -1.05 | 5.76 | 5.8099999 | 5.65 | 0 |
| 1717516500 | 5.71 | -0.39 | -6.39 | 6.08 | 6.08 | 5.65 | 0 |
| 1717430100 | 6.1 | -0.11 | -1.77 | 6.29 | 6.38 | 6.09 | 0 |
| 1717170900 | 6.21 | 0.14 | 2.31 | 6.1 | 6.22 | 6.08 | 0 |
| 1717084500 | 6.07 | -0.03 | -0.49 | 6.12 | 6.14 | 6.0199999 | 0 |
| 1716998100 | 6.1 | -0.18 | -2.87 | 6.22 | 6.37 | 6.1 | 0 |
| 1716911700 | 6.28 | 0.01 | 0.16 | 6.29 | 6.32 | 6.2 | 0 |
| 1716825300 | 6.2699999 | 0.15 | 2.45 | 6.08 | 6.2699999 | 6.08 | 0 |
| 1716566100 | 6.12 | -0.08 | -1.29 | 6.11 | 6.16 | 6.04 | 0 |
| 1716479700 | 6.2 | 0.03 | 0.49 | 6.08 | 6.26 | 6.08 | 0 |
| 1716393300 | 6.17 | -0.14 | -2.22 | 6.34 | 6.34 | 6.08 | 0 |
| 1716306900 | 6.3099999 | -0.09 | -1.41 | 6.35 | 6.38 | 6.21 | 0 |
| 1716220500 | 6.4 | 0.01 | 0.16 | 6.44 | 6.58 | 6.35 | 0 |
| 1715961300 | 6.39 | 0.03 | 0.47 | 6.4 | 6.42 | 6.36 | 0 |
| 1715874900 | 6.36 | -0.3 | -4.50 | 6.28 | 6.39 | 6.23 | 0 |
| 1715788500 | 6.66 | -0.11 | -1.62 | 6.8 | 6.83 | 6.59 | 0 |
| 1715702100 | 6.77 | -0.03 | -0.44 | 6.75 | 6.87 | 6.75 | 0 |
| 1715615700 | 6.8 | 0.03 | 0.44 | 6.76 | 6.83 | 6.72 | 0 |
| 1715356500 | 6.77 | 0.17 | 2.58 | 6.63 | 6.85 | 6.61 | 0 |
| 1715270100 | 6.6 | 0.09 | 1.38 | 6.48 | 6.62 | 6.48 | 0 |
| 1715183700 | 6.51 | -0.04 | -0.61 | 6.53 | 6.54 | 6.34 | 0 |
| 1715097300 | 6.55 | 0.1 | 1.55 | 6.49 | 6.55 | 6.44 | 0 |
| 1715010900 | 6.45 | 0.16 | 2.54 | 6.45 | 6.49 | 6.32 | 0 |
| 1714751700 | 6.29 | -0.12 | -1.87 | 6.38 | 6.45 | 6.26 | 0 |
| 1714665300 | 6.41 | -0.31 | -4.61 | 6.83 | 6.83 | 6.35 | 0 |
| 1714492500 | 6.72 | -0.13 | -1.90 | 6.84 | 7 | 6.72 | 0 |
| 1714406100 | 6.85 | -0.01 | -0.15 | 6.93 | 6.97 | 6.84 | 0 |
| 1714146900 | 6.86 | 0.01 | 0.15 | 6.92 | 6.98 | 6.82 | 0 |
| 1714060500 | 6.85 | 0.03 | 0.44 | 6.8 | 7 | 6.78 | 0 |
| 1713974100 | 6.82 | -0.28 | -3.94 | 7.27 | 7.27 | 6.8 | 0 |
| 1713887700 | 7.1 | 0.15 | 2.16 | 6.99 | 7.1 | 6.91 | 0 |
| 1713801300 | 6.95 | 0.1 | 1.46 | 7.06 | 7.06 | 6.82 | 0 |
| 1713542100 | 6.85 | 0.01 | 0.15 | 6.84 | 6.88 | 6.65 | 0 |
| 1713455700 | 6.84 | -0.12 | -1.72 | 6.99 | 7.02 | 6.72 | 0 |
| 1713369300 | 6.96 | 0.14 | 2.05 | 6.77 | 6.97 | 6.74 | 0 |
| 1713282900 | 6.82 | -0.32 | -4.48 | 6.94 | 7.06 | 6.79 | 0 |
| 1713196500 | 7.14 | -0.2 | -2.72 | 7.32 | 7.44 | 7.14 | 0 |
| 1712937300 | 7.34 | 0.37 | 5.31 | 7.03 | 7.43 | 7 | 0 |
| 1712850900 | 6.97 | -0.05 | -0.71 | 6.98 | 7.28 | 6.94 | 0 |
| 1712764500 | 7.02 | -0.03 | -0.43 | 7.11 | 7.22 | 6.96 | 0 |
| 1712678100 | 7.05 | -0.08 | -1.12 | 7.19 | 7.27 | 7.04 | 0 |
| 1712591700 | 7.13 | -0.01 | -0.14 | 7.17 | 7.19 | 7.02 | 0 |
| 1712332500 | 7.14 | 0.17 | 2.44 | 6.99 | 7.28 | 6.95 | 0 |
| 1712246100 | 6.97 | 0.17 | 2.50 | 6.82 | 7.04 | 6.82 | 0 |
| 1712159700 | 6.8 | 0.11 | 1.64 | 6.68 | 6.82 | 6.63 | 0 |
| 1712073300 | 6.69 | 0.39 | 6.19 | 6.32 | 6.81 | 6.3099999 | 0 |
| 1711644900 | 6.3 | 0.05 | 0.80 | 6.26 | 6.38 | 6.23 | 0 |
| 1711558500 | 6.25 | 0.04 | 0.64 | 6.23 | 6.28 | 6.13 | 0 |
| 1711472100 | 6.21 | 0.01 | 0.16 | 6.28 | 6.28 | 6.15 | 0 |
| 1711385700 | 6.2 | 0.15 | 2.48 | 6.0199999 | 6.22 | 6.01 | 0 |
| 1711126500 | 6.05 | 0.01 | 0.17 | 5.97 | 6.05 | 5.9 | 0 |
| 1711040100 | 6.04 | 0.05 | 0.83 | 6.09 | 6.11 | 6.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
