Societe Generale Effekten (S31831)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 15.53 | 0.22 | 1.44 | 15.82 | 15.86 | 14.43 | 0 |
| 1721318100 | 15.31 | -0.38 | -2.42 | 15.99 | 16.309999 | 15.31 | 0 |
| 1721231700 | 15.69 | -0.81 | -4.91 | 16.149999 | 16.219999 | 15.55 | 0 |
| 1721145300 | 16.5 | -0.72 | -4.18 | 17.01 | 17.02 | 16.45 | 0 |
| 1721058900 | 17.22 | 0.22 | 1.29 | 17.06 | 17.22 | 16.79 | 0 |
| 1720799700 | 17 | 0.11 | 0.65 | 17.13 | 17.18 | 16.76 | 0 |
| 1720713300 | 16.89 | -0.88 | -4.95 | 18.17 | 18.24 | 16.89 | 0 |
| 1720626900 | 17.77 | -0.22 | -1.22 | 17.67 | 17.93 | 17.58 | 0 |
| 1720540500 | 17.99 | -0.2 | -1.10 | 18.4 | 18.42 | 17.93 | 0 |
| 1720454100 | 18.19 | -0.04 | -0.22 | 18.27 | 18.53 | 18.1 | 0 |
| 1720194900 | 18.23 | 0.45 | 2.53 | 17.8 | 18.34 | 17.67 | 0 |
| 1720108500 | 17.78 | 0 | 0.00 | 17.75 | 17.94 | 17.67 | 0 |
| 1720022100 | 17.78 | 0.25 | 1.43 | 17.82 | 17.83 | 17.58 | 0 |
| 1719935700 | 17.53 | 0.38 | 2.22 | 17.51 | 17.61 | 17.22 | 0 |
| 1719849300 | 17.15 | -0.12 | -0.69 | 16.88 | 17.15 | 16.559999 | 0 |
| 1719590100 | 17.27 | -0.21 | -1.20 | 17.46 | 17.51 | 17.21 | 0 |
| 1719503700 | 17.48 | 0.14 | 0.81 | 17.14 | 17.57 | 17.14 | 0 |
| 1719417300 | 17.34 | 0.36 | 2.12 | 17.12 | 17.35 | 16.92 | 0 |
| 1719330900 | 16.98 | -0.01 | -0.06 | 16.88 | 17.02 | 16.62 | 0 |
| 1719244500 | 16.99 | 0.1 | 0.59 | 17.08 | 17.21 | 16.66 | 0 |
| 1718985300 | 16.89 | 0.39 | 2.36 | 16.73 | 16.98 | 16.51 | 0 |
| 1718898900 | 16.5 | -0.35 | -2.08 | 16.82 | 16.96 | 16.29 | 0 |
| 1718812500 | 16.85 | 0.22 | 1.32 | 16.71 | 17.04 | 16.71 | 0 |
| 1718726100 | 16.629999 | 0.14 | 0.85 | 16.91 | 17.06 | 16.579999 | 0 |
| 1718639700 | 16.489999 | 0.11 | 0.67 | 16.399999 | 16.57 | 16.28 | 0 |
| 1718380500 | 16.379999 | 0.02 | 0.12 | 16.2 | 16.43 | 15.93 | 0 |
| 1718294100 | 16.36 | 0.57 | 3.61 | 16.149999 | 16.36 | 15.84 | 150 |
| 1718207700 | 15.79 | 0.78 | 5.20 | 15.45 | 15.82 | 15.45 | 0 |
| 1718121300 | 15.01 | 0.09 | 0.60 | 14.93 | 15.04 | 14.81 | 0 |
| 1718034900 | 14.92 | 0.26 | 1.77 | 14.54 | 14.99 | 14.53 | 0 |
| 1717775700 | 14.66 | 0.42 | 2.95 | 14.58 | 14.72 | 14.48 | 0 |
| 1717689300 | 14.24 | 0.05 | 0.35 | 14.39 | 14.55 | 14.24 | 0 |
| 1717602900 | 14.19 | 0.74 | 5.50 | 13.91 | 14.2 | 13.8 | 0 |
| 1717516500 | 13.45 | -0.01 | -0.07 | 13.54 | 13.63 | 13.25 | 0 |
| 1717430100 | 13.46 | 0.48 | 3.70 | 13.83 | 13.95 | 13.36 | 0 |
| 1717170900 | 12.98 | -1.16 | -8.20 | 13.71 | 13.96 | 12.94 | 0 |
| 1717084500 | 14.14 | -0.98 | -6.48 | 14.67 | 14.83 | 14.01 | 0 |
| 1716998100 | 15.12 | 0.16 | 1.07 | 15.03 | 15.23 | 14.82 | 0 |
| 1716911700 | 14.96 | -0.36 | -2.35 | 15.26 | 15.31 | 14.86 | 0 |
| 1716825300 | 15.32 | 0.22 | 1.46 | 15.2 | 15.4 | 15.08 | 0 |
| 1716566100 | 15.1 | -0.28 | -1.82 | 15 | 15.11 | 14.68 | 0 |
| 1716479700 | 15.38 | 0.04 | 0.26 | 15.42 | 15.58 | 15.22 | 0 |
| 1716393300 | 15.34 | 0.19 | 1.25 | 15.17 | 15.39 | 15.04 | 0 |
| 1716306900 | 15.15 | 0.51 | 3.48 | 14.75 | 15.16 | 14.75 | 0 |
| 1716220500 | 14.64 | 0.43 | 3.03 | 14.35 | 14.83 | 14.25 | 0 |
| 1715961300 | 14.21 | -0.38 | -2.60 | 14.45 | 14.57 | 14.13 | 0 |
| 1715874900 | 14.59 | 0.2 | 1.39 | 14.62 | 14.78 | 14.46 | 0 |
| 1715788500 | 14.39 | 0.59 | 4.28 | 13.97 | 14.39 | 13.88 | 0 |
| 1715702100 | 13.8 | 0.02 | 0.15 | 13.82 | 13.9 | 13.51 | 0 |
| 1715615700 | 13.78 | -0.03 | -0.22 | 14.3 | 14.3 | 13.54 | 0 |
| 1715356500 | 13.81 | 0.12 | 0.88 | 13.79 | 13.94 | 13.71 | 0 |
| 1715270100 | 13.69 | 0.01 | 0.07 | 13.5 | 13.69 | 13.43 | 0 |
| 1715183700 | 13.68 | -0.04 | -0.29 | 13.47 | 13.68 | 13.27 | 0 |
| 1715097300 | 13.72 | 0.29 | 2.16 | 13.83 | 13.9 | 13.63 | 0 |
| 1715010900 | 13.43 | 0.35 | 2.68 | 13.3 | 13.46 | 13.17 | 150 |
| 1714751700 | 13.08 | 0.66 | 5.31 | 12.51 | 13.15 | 12.48 | 0 |
| 1714665300 | 12.42 | 0.01 | 0.08 | 12.47 | 12.57 | 12.25 | 0 |
| 1714492500 | 12.41 | -0.3 | -2.36 | 12.91 | 12.95 | 12.4 | 0 |
| 1714406100 | 12.71 | -0.88 | -6.48 | 13.5 | 13.57 | 12.68 | 160 |
| 1714146900 | 13.59 | 1.61 | 13.44 | 14.16 | 14.27 | 13.32 | 0 |
| 1714060500 | 11.98 | -1.54 | -11.39 | 13.02 | 13.04 | 11.72 | 0 |
| 1713974100 | 13.52 | 0.17 | 1.27 | 13.67 | 13.9 | 13.52 | 0 |
| 1713887700 | 13.35 | 0.74 | 5.87 | 12.85 | 13.48 | 12.84 | 0 |
| 1713801300 | 12.61 | -0.32 | -2.47 | 12.8 | 13.03 | 12.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
