Societe Generale Effekten (S29805)
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 6.37 | -0.05 | -0.78 | 6.44 | 6.47 | 6.29 | 0 |
| 1734713700 | 6.42 | -0.16 | -2.43 | 6.5 | 6.54 | 6.14 | 0 |
| 1734627300 | 6.58 | -0.25 | -3.66 | 6.53 | 6.7 | 6.5199999 | 0 |
| 1734540900 | 6.83 | 0.1 | 1.49 | 6.67 | 6.94 | 6.62 | 0 |
| 1734454500 | 6.73 | -0.19 | -2.75 | 6.85 | 7 | 6.73 | 0 |
| 1734368100 | 6.92 | 0.08 | 1.17 | 6.84 | 6.92 | 6.75 | 0 |
| 1734108900 | 6.84 | 0.08 | 1.18 | 6.69 | 6.85 | 6.69 | 0 |
| 1734022500 | 6.76 | 0.07 | 1.05 | 6.72 | 6.8 | 6.68 | 0 |
| 1733936100 | 6.69 | 0.15 | 2.29 | 6.5199999 | 6.71 | 6.48 | 0 |
| 1733849700 | 6.54 | 0.07 | 1.08 | 6.35 | 6.62 | 6.35 | 0 |
| 1733763300 | 6.47 | 0.01 | 0.15 | 6.35 | 6.49 | 6.3099999 | 0 |
| 1733504100 | 6.46 | 0.41 | 6.78 | 6.0199999 | 6.46 | 6 | 0 |
| 1733417700 | 6.05 | 0.36 | 6.33 | 5.65 | 6.1 | 5.65 | 0 |
| 1733331300 | 5.69 | 0.31 | 5.76 | 5.32 | 5.73 | 5.32 | 0 |
| 1733244900 | 5.38 | 0.17 | 3.26 | 5.25 | 5.51 | 5.24 | 0 |
| 1733158500 | 5.21 | 0.18 | 3.58 | 4.85 | 5.23 | 4.84 | 0 |
| 1732899300 | 5.03 | 0.1 | 2.03 | 4.89 | 5.03 | 4.83 | 0 |
| 1732812900 | 4.93 | 0.11 | 2.28 | 4.82 | 4.93 | 4.79 | 0 |
| 1732726500 | 4.82 | 0.18 | 3.88 | 4.53 | 4.82 | 4.46 | 0 |
| 1732640100 | 4.64 | -0.04 | -0.85 | 4.5 | 4.82 | 4.46 | 0 |
| 1732553700 | 4.68 | 0.16 | 3.54 | 4.66 | 4.8099999 | 4.5599999 | 0 |
| 1732294500 | 4.5199999 | 0.01 | 0.22 | 4.58 | 4.67 | 4.23 | 0 |
| 1732208100 | 4.51 | 0.02 | 0.45 | 4.44 | 4.55 | 4.24 | 0 |
| 1732121700 | 4.49 | 0.16 | 3.70 | 4.42 | 4.51 | 4.39 | 0 |
| 1732035300 | 4.33 | -0.49 | -10.17 | 4.79 | 4.88 | 4.09 | 0 |
| 1731948900 | 4.82 | -0.08 | -1.63 | 4.98 | 5.05 | 4.71 | 0 |
| 1731689700 | 4.9 | -0.2 | -3.92 | 5.04 | 5.11 | 4.89 | 0 |
| 1731603300 | 5.1 | 0.19 | 3.87 | 4.9 | 5.16 | 4.9 | 0 |
| 1731516900 | 4.91 | 0 | 0.00 | 4.83 | 5.09 | 4.83 | 0 |
| 1731430500 | 4.91 | -0.26 | -5.03 | 5.01 | 5.12 | 4.9 | 0 |
| 1731344100 | 5.17 | 0.44 | 9.30 | 4.72 | 5.17 | 4.72 | 0 |
| 1731084900 | 4.73 | -0.1 | -2.07 | 4.78 | 5.05 | 4.59 | 0 |
| 1730998500 | 4.83 | 0.46 | 10.53 | 4.41 | 4.87 | 4.33 | 0 |
| 1730912100 | 4.37 | -0.03 | -0.68 | 4.41 | 4.64 | 4.29 | 0 |
| 1730825700 | 4.4 | 0 | 0.00 | 4.37 | 4.4 | 4.14 | 0 |
| 1730739300 | 4.4 | -0.16 | -3.51 | 4.54 | 4.55 | 4.4 | 0 |
| 1730480100 | 4.5599999 | 0.01 | 0.22 | 4.5 | 4.62 | 4.5 | 0 |
| 1730393700 | 4.55 | -0.21 | -4.41 | 4.65 | 4.8099999 | 4.51 | 0 |
| 1730307300 | 4.76 | -0.52 | -9.85 | 5.15 | 5.18 | 4.7 | 0 |
| 1730220900 | 5.28 | 0.14 | 2.72 | 5.2 | 5.37 | 5.18 | 0 |
| 1730134500 | 5.14 | 0.24 | 4.90 | 5 | 5.14 | 4.95 | 0 |
| 1729871700 | 4.9 | -0.09 | -1.80 | 4.94 | 5.01 | 4.89 | 0 |
| 1729785300 | 4.99 | 0 | 0.00 | 5.0199999 | 5.1 | 4.93 | 0 |
| 1729698900 | 4.99 | -0.1 | -1.96 | 5.13 | 5.14 | 4.99 | 0 |
| 1729612500 | 5.09 | -0.18 | -3.42 | 5.25 | 5.33 | 5.01 | 0 |
| 1729526100 | 5.2699999 | -0.13 | -2.41 | 5.44 | 5.48 | 5.25 | 0 |
| 1729266900 | 5.4 | 0.17 | 3.25 | 5.3 | 5.42 | 5.25 | 0 |
| 1729180500 | 5.23 | 0.31 | 6.30 | 4.94 | 5.3 | 4.91 | 0 |
| 1729094100 | 4.92 | -0.05 | -1.01 | 4.87 | 4.98 | 4.82 | 0 |
| 1729007700 | 4.97 | 0.08 | 1.64 | 4.91 | 5.07 | 4.91 | 0 |
| 1728921300 | 4.89 | 0.07 | 1.45 | 4.83 | 4.91 | 4.8099999 | 0 |
| 1728662100 | 4.82 | -0.01 | -0.21 | 4.85 | 4.9 | 4.79 | 0 |
| 1728575700 | 4.83 | 0.14 | 2.99 | 4.67 | 4.91 | 4.67 | 0 |
| 1728489300 | 4.69 | 0.04 | 0.86 | 4.7 | 4.74 | 4.62 | 0 |
| 1728402900 | 4.65 | 0 | 0.00 | 4.58 | 4.75 | 4.57 | 0 |
| 1728316500 | 4.65 | 0.02 | 0.43 | 4.68 | 4.8 | 4.62 | 0 |
| 1728057300 | 4.63 | 0.07 | 1.54 | 4.61 | 4.78 | 4.58 | 0 |
| 1727970900 | 4.5599999 | -0.46 | -9.16 | 4.91 | 5.01 | 4.5199999 | 0 |
| 1727884500 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.03 | 4.79 | 0 |
| 1727798100 | 4.96 | -0.41 | -7.64 | 5.33 | 5.43 | 4.92 | 0 |
| 1727711700 | 5.37 | -0.09 | -1.65 | 5.36 | 5.4 | 5.26 | 0 |
| 1727452500 | 5.46 | 0.31 | 6.02 | 5.24 | 5.47 | 5.15 | 0 |
| 1727366100 | 5.15 | 0.22 | 4.46 | 5.04 | 5.2699999 | 5.0199999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
