Societe Generale Effekten (S31846)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 4.9 | -0.07 | -1.41 | 4.79 | 5.0599999 | 4.48 | 0 |
| 1722268500 | 4.97 | 0.1 | 2.05 | 4.69 | 4.98 | 4.63 | 0 |
| 1722009300 | 4.87 | -0.02 | -0.41 | 4.84 | 4.98 | 4.75 | 0 |
| 1721922900 | 4.89 | -0.37 | -7.03 | 5.12 | 5.2 | 4.8 | 0 |
| 1721836500 | 5.26 | 0.56 | 11.91 | 4.87 | 5.32 | 4.82 | 0 |
| 1721750100 | 4.7 | -0.12 | -2.49 | 4.75 | 4.88 | 4.69 | 0 |
| 1721663700 | 4.82 | -0.12 | -2.43 | 4.79 | 4.86 | 4.66 | 0 |
| 1721404500 | 4.94 | 0.42 | 9.29 | 4.7699999 | 5.01 | 4.76 | 0 |
| 1721318100 | 4.5199999 | -0.35 | -7.19 | 4.53 | 4.63 | 4.36 | 0 |
| 1721231700 | 4.87 | 0.27 | 5.87 | 4.5199999 | 4.87 | 4.32 | 0 |
| 1721145300 | 4.6 | -0.25 | -5.15 | 4.79 | 4.85 | 4.42 | 0 |
| 1721058900 | 4.85 | 0.29 | 6.36 | 4.78 | 5.22 | 4.58 | 0 |
| 1720799700 | 4.5599999 | -0.3 | -6.17 | 4.65 | 4.65 | 4.12 | 0 |
| 1720713300 | 4.86 | -0.44 | -8.30 | 5.21 | 5.21 | 4.69 | 0 |
| 1720626900 | 5.3 | -0.04 | -0.75 | 5.3099999 | 5.36 | 5.22 | 0 |
| 1720540500 | 5.34 | 0.12 | 2.30 | 5.26 | 5.35 | 5.11 | 0 |
| 1720454100 | 5.22 | -0.02 | -0.38 | 5.1 | 5.24 | 4.98 | 0 |
| 1720194900 | 5.24 | -0.01 | -0.19 | 5.14 | 5.3099999 | 5.1 | 0 |
| 1720108500 | 5.25 | -0.08 | -1.50 | 5.33 | 5.35 | 5.24 | 0 |
| 1720022100 | 5.33 | -0.03 | -0.56 | 5.26 | 5.36 | 5.0199999 | 0 |
| 1719935700 | 5.36 | 0.18 | 3.47 | 5.39 | 5.51 | 5.12 | 0 |
| 1719849300 | 5.18 | 0.19 | 3.81 | 5.05 | 5.24 | 4.73 | 0 |
| 1719590100 | 4.99 | 0.09 | 1.84 | 4.87 | 4.99 | 4.7 | 0 |
| 1719503700 | 4.9 | 0.88 | 21.89 | 4.82 | 5.13 | 4.8 | 0 |
| 1719417300 | 4.0199999 | 0.64 | 18.93 | 3.41 | 4.35 | 3.35 | 0 |
| 1719330900 | 3.38 | -0.09 | -2.59 | 3.4 | 3.61 | 3.33 | 0 |
| 1719244500 | 3.47 | -0.14 | -3.88 | 3.75 | 3.78 | 3.45 | 0 |
| 1718985300 | 3.61 | 0 | 0.00 | 3.65 | 3.81 | 3.52 | 0 |
| 1718898900 | 3.61 | -0.29 | -7.44 | 3.82 | 3.97 | 3.54 | 0 |
| 1718812500 | 3.9 | 0.09 | 2.36 | 3.81 | 3.95 | 3.81 | 0 |
| 1718726100 | 3.81 | 0.43 | 12.72 | 3.38 | 3.89 | 3.34 | 0 |
| 1718639700 | 3.38 | 0.31 | 10.10 | 3.18 | 3.58 | 3 | 0 |
| 1718380500 | 3.07 | 0.5 | 19.46 | 2.68 | 3.08 | 2.675 | 0 |
| 1718294100 | 2.57 | 0.12 | 4.90 | 2.46 | 2.625 | 2.43 | 0 |
| 1718207700 | 2.45 | 0.13 | 5.60 | 2.365 | 2.89 | 2.115 | 0 |
| 1718121300 | 2.32 | -0.23 | -8.84 | 2.375 | 2.49 | 2.23 | 0 |
| 1718034900 | 2.545 | 0.56 | 27.89 | 2.175 | 2.725 | 1.915 | 0 |
| 1717775700 | 1.99 | 0.4 | 25.16 | 1.795 | 2.23 | 1.635 | 0 |
| 1717689300 | 1.59 | -0.5 | -23.92 | 1.74 | 1.955 | 1.229 | 0 |
| 1717602900 | 2.09 | -0.54 | -20.38 | 2.605 | 2.6549999 | 2.0299999 | 0 |
| 1717516500 | 2.625 | 0.27 | 11.46 | 2.4049999 | 2.875 | 2.345 | 0 |
| 1717430100 | 2.355 | -0.11 | -4.46 | 2.87 | 3.18 | 2.195 | 0 |
| 1717170900 | 2.465 | -0.19 | -6.98 | 2.14 | 2.515 | 1.745 | 0 |
| 1717084500 | 2.65 | 0 | 0.19 | 2.535 | 2.735 | 1.685 | 0 |
| 1716998100 | 2.645 | 0.56 | 26.86 | 2.035 | 3.05 | 1.89 | 0 |
| 1716911700 | 2.085 | 1.34 | 180.62 | 0.8 | 2.17 | 0.702 | 0 |
| 1716825300 | 0.743 | -0.048 | -6.07 | 0.812 | 0.8169999 | 0.712 | 0 |
| 1716566100 | 0.791 | -0.352 | -30.80 | 0.995 | 1.103 | 0.446 | 0 |
| 1716479700 | 1.143 | -0.39 | -25.54 | 1.026 | 1.465 | 0.994 | 60 |
| 1716393300 | 1.535 | -1.65 | -51.73 | 2.7799999 | 2.92 | 1.489 | 0 |
| 1716306900 | 3.18 | -0.1 | -3.05 | 3.0099999 | 3.27 | 2.965 | 0 |
| 1716220500 | 3.2799999 | -0.51 | -13.46 | 3.75 | 3.85 | 3.21 | 0 |
| 1715961300 | 3.79 | -0.15 | -3.81 | 3.75 | 4.0199999 | 3.73 | 0 |
| 1715874900 | 3.94 | -0.47 | -10.66 | 4.08 | 4.15 | 3.89 | 0 |
| 1715788500 | 4.41 | 0.31 | 7.56 | 4.17 | 4.45 | 4.14 | 0 |
| 1715702100 | 4.1 | -0.65 | -13.68 | 4.43 | 4.47 | 4.03 | 0 |
| 1715615700 | 4.75 | -0.32 | -6.31 | 5.17 | 5.18 | 4.5199999 | 0 |
| 1715356500 | 5.07 | 0.48 | 10.46 | 4.7 | 5.07 | 4.51 | 0 |
| 1715270100 | 4.59 | -0.2 | -4.18 | 4.8 | 4.8099999 | 4.48 | 0 |
| 1715183700 | 4.79 | -0.21 | -4.20 | 4.85 | 4.96 | 4.7 | 120 |
| 1715097300 | 5 | 0.03 | 0.60 | 4.76 | 5 | 4.68 | 0 |
| 1715010900 | 4.97 | 0.34 | 7.34 | 4.48 | 5.03 | 4.39 | 0 |
| 1714751700 | 4.63 | -0.46 | -9.04 | 4.55 | 4.65 | 4.38 | 0 |
| 1714665300 | 5.09 | -0.59 | -10.39 | 5.66 | 5.92 | 4.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
