Societe Generale Effekten (S31337)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 2.55 | -0.03 | -1.16 | 2.575 | 2.61 | 2.5299999 | 0 |
| 1718898900 | 2.58 | -0.07 | -2.64 | 2.66 | 2.66 | 2.565 | 0 |
| 1718812500 | 2.65 | 0.03 | 1.34 | 2.65 | 2.675 | 2.615 | 0 |
| 1718726100 | 2.615 | 0.06 | 2.15 | 2.49 | 2.63 | 2.485 | 0 |
| 1718639700 | 2.56 | -0.04 | -1.35 | 2.57 | 2.7 | 2.555 | 0 |
| 1718380500 | 2.595 | 0.18 | 7.23 | 2.3849999 | 2.63 | 2.375 | 0 |
| 1718294100 | 2.42 | 0.04 | 1.89 | 2.38 | 2.435 | 2.325 | 0 |
| 1718207700 | 2.375 | 0.02 | 1.06 | 2.325 | 2.39 | 2.3 | 0 |
| 1718121300 | 2.35 | 0.08 | 3.52 | 2.24 | 2.4049999 | 2.225 | 0 |
| 1718034900 | 2.27 | 0.18 | 8.61 | 2.085 | 2.31 | 2.085 | 0 |
| 1717775700 | 2.09 | -0.01 | -0.24 | 2.095 | 2.185 | 2.05 | 0 |
| 1717689300 | 2.095 | -0.11 | -4.99 | 2.1549999 | 2.1549999 | 2.065 | 0 |
| 1717602900 | 2.205 | -0.16 | -6.57 | 2.295 | 2.355 | 2.185 | 0 |
| 1717516500 | 2.36 | 0.02 | 1.07 | 2.32 | 2.365 | 2.29 | 0 |
| 1717430100 | 2.335 | -0.05 | -1.89 | 2.29 | 2.365 | 2.275 | 0 |
| 1717170900 | 2.38 | 0 | 0.00 | 2.34 | 2.395 | 2.33 | 0 |
| 1717084500 | 2.38 | -0.05 | -2.06 | 2.505 | 2.525 | 2.38 | 0 |
| 1716998100 | 2.43 | 0.17 | 7.52 | 2.31 | 2.43 | 2.2799999 | 0 |
| 1716911700 | 2.2599999 | 0.07 | 3.20 | 2.16 | 2.285 | 2.1349999 | 0 |
| 1716825300 | 2.19 | -0.03 | -1.35 | 2.225 | 2.23 | 2.185 | 0 |
| 1716566100 | 2.22 | 0.02 | 0.68 | 2.29 | 2.295 | 2.15 | 0 |
| 1716479700 | 2.205 | -0.01 | -0.23 | 2.17 | 2.225 | 2.1549999 | 0 |
| 1716393300 | 2.21 | 0.18 | 8.87 | 2.0299999 | 2.225 | 2.025 | 0 |
| 1716306900 | 2.0299999 | 0.09 | 4.91 | 1.955 | 2.035 | 1.94 | 0 |
| 1716220500 | 1.935 | 0.05 | 2.38 | 1.87 | 1.94 | 1.855 | 0 |
| 1715961300 | 1.89 | 0.03 | 1.89 | 1.91 | 1.93 | 1.83 | 0 |
| 1715874900 | 1.855 | 0 | 0.27 | 1.855 | 1.9 | 1.845 | 0 |
| 1715788500 | 1.85 | 0.02 | 1.09 | 1.795 | 1.985 | 1.785 | 0 |
| 1715702100 | 1.83 | -0.07 | -3.68 | 1.92 | 1.92 | 1.82 | 0 |
| 1715615700 | 1.9 | 0.04 | 2.43 | 1.795 | 1.905 | 1.795 | 0 |
| 1715356500 | 1.855 | 0 | 0.00 | 1.845 | 1.855 | 1.77 | 0 |
| 1715270100 | 1.855 | 0.02 | 1.09 | 1.85 | 1.94 | 1.835 | 0 |
| 1715183700 | 1.835 | 0 | 0.27 | 1.815 | 1.865 | 1.775 | 0 |
| 1715097300 | 1.83 | -0.09 | -4.44 | 1.91 | 1.945 | 1.825 | 0 |
| 1715010900 | 1.915 | 0.01 | 0.52 | 1.9 | 1.955 | 1.86 | 0 |
| 1714751700 | 1.905 | -0.14 | -6.62 | 2.04 | 2.04 | 1.82 | 0 |
| 1714665300 | 2.04 | 0.04 | 2.26 | 1.985 | 2.07 | 1.945 | 0 |
| 1714492500 | 1.995 | 0.05 | 2.57 | 1.9 | 2 | 1.865 | 0 |
| 1714406100 | 1.945 | 0.14 | 7.46 | 1.79 | 1.97 | 1.785 | 0 |
| 1714146900 | 1.81 | -0.12 | -5.97 | 1.865 | 1.88 | 1.76 | 0 |
| 1714060500 | 1.925 | 0.2 | 11.59 | 1.73 | 2.025 | 1.685 | 0 |
| 1713974100 | 1.725 | -0.02 | -0.86 | 1.77 | 1.795 | 1.6299999 | 0 |
| 1713887700 | 1.74 | -0.09 | -4.92 | 1.76 | 1.79 | 1.74 | 0 |
| 1713801300 | 1.83 | -0.02 | -1.08 | 1.805 | 1.87 | 1.715 | 0 |
| 1713542100 | 1.85 | 0.06 | 3.35 | 1.86 | 1.955 | 1.82 | 0 |
| 1713455700 | 1.79 | 0.06 | 3.47 | 1.77 | 1.875 | 1.71 | 0 |
| 1713369300 | 1.73 | -0.27 | -13.28 | 1.815 | 1.905 | 1.58 | 0 |
| 1713282900 | 1.995 | 0.11 | 5.84 | 1.97 | 2 | 1.885 | 0 |
| 1713196500 | 1.885 | -0.15 | -7.14 | 2.07 | 2.07 | 1.775 | 0 |
| 1712937300 | 2.0299999 | 0.11 | 6.01 | 1.83 | 2.045 | 1.81 | 0 |
| 1712850900 | 1.915 | 0.02 | 0.79 | 1.885 | 1.95 | 1.835 | 0 |
| 1712764500 | 1.9 | 0.03 | 1.60 | 1.8 | 1.975 | 1.775 | 0 |
| 1712678100 | 1.87 | 0.13 | 7.47 | 1.755 | 1.885 | 1.695 | 0 |
| 1712591700 | 1.74 | -0.06 | -3.06 | 1.785 | 1.925 | 1.73 | 0 |
| 1712332500 | 1.795 | 0.19 | 11.84 | 1.82 | 1.84 | 1.74 | 0 |
| 1712246100 | 1.605 | -0.02 | -1.23 | 1.655 | 1.695 | 1.6 | 0 |
| 1712159700 | 1.625 | 0.05 | 3.17 | 1.615 | 1.635 | 1.56 | 0 |
| 1712073300 | 1.575 | 0.12 | 8.32 | 1.469 | 1.62 | 1.3879999 | 0 |
| 1711644900 | 1.454 | -0.07 | -4.66 | 1.51 | 1.53 | 1.3899999 | 0 |
| 1711558500 | 1.525 | -0.06 | -3.79 | 1.62 | 1.6399999 | 1.525 | 0 |
| 1711472100 | 1.585 | 0.03 | 1.93 | 1.53 | 1.6299999 | 1.489 | 0 |
| 1711385700 | 1.555 | 0.03 | 2.30 | 1.55 | 1.68 | 1.535 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
