Societe Generale Effekten (S30591)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 6.85 | 0.07 | 1.03 | 6.82 | 6.89 | 6.76 | 0 |
| 1721663700 | 6.78 | 0.14 | 2.11 | 6.7 | 6.8 | 6.67 | 0 |
| 1721404500 | 6.64 | -0.04 | -0.60 | 6.67 | 6.71 | 6.63 | 0 |
| 1721318100 | 6.68 | 0.03 | 0.45 | 6.64 | 6.78 | 6.62 | 0 |
| 1721231700 | 6.65 | -0.05 | -0.75 | 6.73 | 6.73 | 6.57 | 0 |
| 1721145300 | 6.7 | -0.04 | -0.59 | 6.69 | 6.72 | 6.64 | 0 |
| 1721058900 | 6.74 | -0.04 | -0.59 | 6.76 | 6.8 | 6.68 | 0 |
| 1720799700 | 6.78 | 0.08 | 1.19 | 6.68 | 6.8 | 6.67 | 0 |
| 1720713300 | 6.7 | 0.04 | 0.60 | 6.7 | 6.72 | 6.65 | 0 |
| 1720626900 | 6.66 | 0.13 | 1.99 | 6.58 | 6.7 | 6.58 | 0 |
| 1720540500 | 6.53 | -0.13 | -1.95 | 6.65 | 6.67 | 6.5199999 | 0 |
| 1720454100 | 6.66 | 0.12 | 1.83 | 6.5 | 6.77 | 6.48 | 0 |
| 1720194900 | 6.54 | -0.15 | -2.24 | 6.68 | 6.72 | 6.5199999 | 0 |
| 1720108500 | 6.69 | 0.07 | 1.06 | 6.66 | 6.76 | 6.64 | 0 |
| 1720022100 | 6.62 | -0.01 | -0.15 | 6.71 | 6.71 | 6.61 | 0 |
| 1719935700 | 6.63 | -0.15 | -2.21 | 6.71 | 6.73 | 6.6 | 0 |
| 1719849300 | 6.78 | 0.35 | 5.44 | 6.66 | 6.85 | 6.57 | 0 |
| 1719590100 | 6.43 | -0.16 | -2.43 | 6.62 | 6.63 | 6.42 | 0 |
| 1719503700 | 6.59 | 0.07 | 1.07 | 6.53 | 6.62 | 6.5 | 0 |
| 1719417300 | 6.5199999 | -0.1 | -1.51 | 6.72 | 6.77 | 6.49 | 0 |
| 1719330900 | 6.62 | 0.01 | 0.15 | 6.63 | 6.65 | 6.51 | 0 |
| 1719244500 | 6.61 | -0.17 | -2.51 | 6.68 | 6.83 | 6.39 | 0 |
| 1718985300 | 6.78 | -0.01 | -0.15 | 6.79 | 6.81 | 6.66 | 0 |
| 1718898900 | 6.79 | 0.2 | 3.03 | 6.6 | 6.8 | 6.59 | 0 |
| 1718812500 | 6.59 | 0.01 | 0.15 | 6.61 | 6.66 | 6.5599999 | 0 |
| 1718726100 | 6.58 | 0.07 | 1.08 | 6.58 | 6.66 | 6.54 | 0 |
| 1718639700 | 6.51 | 0.16 | 2.52 | 6.41 | 6.54 | 6.4 | 0 |
| 1718380500 | 6.35 | -0.22 | -3.35 | 6.57 | 6.57 | 6.21 | 0 |
| 1718294100 | 6.57 | -0.18 | -2.67 | 6.75 | 6.77 | 6.55 | 0 |
| 1718207700 | 6.75 | 0 | 0.00 | 6.75 | 6.85 | 6.74 | 0 |
| 1718121300 | 6.75 | -0.15 | -2.17 | 7.1 | 7.1 | 6.69 | 0 |
| 1718034900 | 6.9 | -0.07 | -1.00 | 6.89 | 6.95 | 6.82 | 0 |
| 1717775700 | 6.97 | 0.01 | 0.14 | 6.98 | 7 | 6.93 | 0 |
| 1717689300 | 6.96 | -0.18 | -2.52 | 7.25 | 7.27 | 6.87 | 0 |
| 1717602900 | 7.14 | 0.17 | 2.44 | 7.05 | 7.18 | 7.01 | 0 |
| 1717516500 | 6.97 | -0.09 | -1.27 | 7.08 | 7.09 | 6.87 | 0 |
| 1717430100 | 7.06 | 0.22 | 3.22 | 7 | 7.08 | 6.98 | 0 |
| 1717170900 | 6.84 | 0.1 | 1.48 | 6.74 | 6.91 | 6.74 | 0 |
| 1717084500 | 6.74 | 0.01 | 0.15 | 6.69 | 6.77 | 6.69 | 0 |
| 1716998100 | 6.73 | -0.04 | -0.59 | 6.73 | 6.81 | 6.64 | 0 |
| 1716911700 | 6.77 | -0.02 | -0.29 | 6.83 | 6.85 | 6.75 | 0 |
| 1716825300 | 6.79 | -0.05 | -0.73 | 6.8 | 6.85 | 6.71 | 0 |
| 1716566100 | 6.84 | 0.24 | 3.64 | 6.5199999 | 6.85 | 6.48 | 0 |
| 1716479700 | 6.6 | 0.08 | 1.23 | 6.55 | 6.68 | 6.53 | 0 |
| 1716393300 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.59 | 6.48 | 0 |
| 1716306900 | 6.59 | -0.03 | -0.45 | 6.62 | 6.63 | 6.39 | 0 |
| 1716220500 | 6.62 | 0.04 | 0.61 | 6.61 | 6.66 | 6.59 | 0 |
| 1715961300 | 6.58 | -0.03 | -0.45 | 6.6 | 6.63 | 6.48 | 0 |
| 1715874900 | 6.61 | 0 | 0.00 | 6.66 | 6.71 | 6.54 | 0 |
| 1715788500 | 6.61 | -0.15 | -2.22 | 6.79 | 6.96 | 6.57 | 0 |
| 1715702100 | 6.76 | 0.23 | 3.52 | 6.53 | 6.76 | 6.53 | 0 |
| 1715615700 | 6.53 | 0.01 | 0.15 | 6.57 | 6.57 | 6.49 | 0 |
| 1715356500 | 6.5199999 | 0.02 | 0.31 | 6.54 | 6.57 | 6.47 | 0 |
| 1715270100 | 6.5 | -0.01 | -0.15 | 6.53 | 6.5599999 | 6.44 | 0 |
| 1715183700 | 6.51 | -0.07 | -1.06 | 6.57 | 6.6 | 6.47 | 0 |
| 1715097300 | 6.58 | 0.26 | 4.11 | 6.39 | 6.6 | 6.35 | 0 |
| 1715010900 | 6.32 | 0.19 | 3.10 | 6.16 | 6.35 | 6.14 | 0 |
| 1714751700 | 6.13 | -0.04 | -0.65 | 6.19 | 6.23 | 6.1 | 0 |
| 1714665300 | 6.17 | 0.04 | 0.65 | 6.14 | 6.2699999 | 6.13 | 0 |
| 1714492500 | 6.13 | -0.05 | -0.81 | 6.21 | 6.21 | 6.11 | 0 |
| 1714406100 | 6.18 | 0.16 | 2.66 | 6.05 | 6.23 | 6.05 | 0 |
| 1714146900 | 6.0199999 | 0.04 | 0.67 | 6.07 | 6.09 | 5.95 | 0 |
| 1714060500 | 5.98 | -0.05 | -0.83 | 6 | 6.0599999 | 5.91 | 0 |
| 1713974100 | 6.03 | -0.11 | -1.79 | 6.21 | 6.21 | 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.
