Societe Generale Effekten (S31858)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 1.99 | -0.04 | -1.73 | 2.0299999 | 2.06 | 1.98 | 0 |
| 1739206500 | 2.025 | 0.04 | 2.02 | 2.005 | 2.045 | 2 | 0 |
| 1738947300 | 1.985 | 0 | 0.00 | 2 | 2.04 | 1.96 | 0 |
| 1738860900 | 1.985 | -0.07 | -3.41 | 2.075 | 2.115 | 1.985 | 0 |
| 1738774500 | 2.055 | 0.05 | 2.49 | 2.005 | 2.07 | 1.965 | 0 |
| 1738688100 | 2.005 | 0.01 | 0.75 | 1.995 | 2.015 | 1.94 | 0 |
| 1738601700 | 1.99 | 0.02 | 1.27 | 1.905 | 2.02 | 1.83 | 0 |
| 1738342500 | 1.965 | -0.03 | -1.26 | 1.98 | 2.0099999 | 1.955 | 0 |
| 1738256100 | 1.99 | 0.12 | 6.13 | 1.905 | 1.995 | 1.88 | 0 |
| 1738169700 | 1.875 | -0.05 | -2.34 | 1.95 | 1.95 | 1.85 | 0 |
| 1738083300 | 1.92 | 0.01 | 0.79 | 1.88 | 1.985 | 1.87 | 0 |
| 1737996900 | 1.905 | 0.13 | 7.02 | 1.73 | 1.97 | 1.73 | 0 |
| 1737737700 | 1.78 | -0.01 | -0.28 | 1.815 | 1.82 | 1.735 | 0 |
| 1737651300 | 1.785 | -0.03 | -1.65 | 1.82 | 1.835 | 1.77 | 0 |
| 1737564900 | 1.815 | -0.1 | -4.97 | 1.9 | 1.925 | 1.81 | 0 |
| 1737478500 | 1.91 | -0.02 | -0.78 | 1.9 | 1.915 | 1.87 | 0 |
| 1737392100 | 1.925 | -0.21 | -9.84 | 2.07 | 2.17 | 1.915 | 0 |
| 1737132900 | 2.1349999 | 0.08 | 3.89 | 2.08 | 2.165 | 2.07 | 0 |
| 1737046500 | 2.055 | 0.02 | 0.98 | 2.055 | 2.07 | 1.99 | 0 |
| 1736960100 | 2.035 | 0.13 | 6.54 | 1.91 | 2.035 | 1.905 | 0 |
| 1736873700 | 1.91 | 0.05 | 2.96 | 1.91 | 1.935 | 1.88 | 0 |
| 1736787300 | 1.855 | -0.11 | -5.60 | 1.935 | 1.945 | 1.855 | 0 |
| 1736528100 | 1.965 | -0.05 | -2.24 | 2.005 | 2.035 | 1.92 | 0 |
| 1736441700 | 2.0099999 | 0.04 | 2.03 | 1.955 | 2.035 | 1.92 | 0 |
| 1736355300 | 1.97 | -0.04 | -1.75 | 1.98 | 2 | 1.905 | 0 |
| 1736268900 | 2.005 | 0.02 | 1.26 | 1.97 | 2.02 | 1.93 | 0 |
| 1736182500 | 1.98 | -0.03 | -1.25 | 2.0299999 | 2.095 | 1.92 | 0 |
| 1735923300 | 2.005 | 0.01 | 0.50 | 2.015 | 2.045 | 1.99 | 0 |
| 1735836900 | 1.995 | 0.12 | 6.40 | 1.91 | 2 | 1.89 | 0 |
| 1735577700 | 1.875 | 0.05 | 3.02 | 1.81 | 1.89 | 1.81 | 0 |
| 1735318500 | 1.82 | 0.02 | 1.11 | 1.78 | 1.82 | 1.73 | 0 |
| 1734972900 | 1.8 | 0 | 0.00 | 1.81 | 1.855 | 1.77 | 0 |
| 1734713700 | 1.8 | 0 | 0.00 | 1.745 | 1.8 | 1.73 | 0 |
| 1734627300 | 1.8 | -0.11 | -5.76 | 1.835 | 1.86 | 1.75 | 0 |
| 1734540900 | 1.91 | -0.03 | -1.55 | 1.95 | 1.965 | 1.88 | 0 |
| 1734454500 | 1.94 | -0.11 | -5.13 | 2 | 2.02 | 1.895 | 0 |
| 1734368100 | 2.045 | 0.11 | 5.68 | 1.945 | 2.045 | 1.94 | 0 |
| 1734108900 | 1.935 | 0.01 | 0.52 | 1.93 | 1.945 | 1.895 | 0 |
| 1734022500 | 1.925 | -0.01 | -0.52 | 1.945 | 1.955 | 1.915 | 0 |
| 1733936100 | 1.935 | 0 | 0.00 | 1.965 | 1.98 | 1.92 | 0 |
| 1733849700 | 1.935 | -0.01 | -0.26 | 1.94 | 1.95 | 1.9 | 0 |
| 1733763300 | 1.94 | -0.07 | -3.24 | 2.04 | 2.045 | 1.93 | 0 |
| 1733504100 | 2.005 | -0.04 | -1.72 | 2.0099999 | 2.075 | 1.995 | 0 |
| 1733417700 | 2.04 | 0.09 | 4.62 | 1.95 | 2.05 | 1.95 | 0 |
| 1733331300 | 1.95 | 0.01 | 0.52 | 1.92 | 1.955 | 1.92 | 0 |
| 1733244900 | 1.94 | 0.08 | 4.02 | 1.855 | 1.97 | 1.855 | 0 |
| 1733158500 | 1.865 | 0.04 | 2.47 | 1.87 | 1.92 | 1.8 | 0 |
| 1732899300 | 1.82 | 0.02 | 1.11 | 1.77 | 1.82 | 1.76 | 0 |
| 1732812900 | 1.8 | 0.06 | 3.45 | 1.815 | 1.815 | 1.74 | 0 |
| 1732726500 | 1.74 | -0.02 | -1.14 | 1.71 | 1.75 | 1.66 | 0 |
| 1732640100 | 1.76 | 0.01 | 0.28 | 1.815 | 1.815 | 1.695 | 0 |
| 1732553700 | 1.755 | 0 | 0.00 | 1.8 | 1.82 | 1.74 | 0 |
| 1732294500 | 1.755 | 0.15 | 9.01 | 1.62 | 1.755 | 1.62 | 0 |
| 1732208100 | 1.61 | 0.02 | 0.94 | 1.625 | 1.6399999 | 1.56 | 0 |
| 1732121700 | 1.595 | -0.07 | -4.20 | 1.745 | 1.75 | 1.585 | 0 |
| 1732035300 | 1.665 | -0.06 | -3.48 | 1.77 | 1.77 | 1.595 | 0 |
| 1731948900 | 1.725 | -0.1 | -5.22 | 1.79 | 1.79 | 1.7 | 0 |
| 1731689700 | 1.82 | 0.02 | 0.83 | 1.785 | 1.83 | 1.77 | 0 |
| 1731603300 | 1.805 | 0.14 | 8.41 | 1.655 | 1.805 | 1.6399999 | 0 |
| 1731516900 | 1.665 | 0.02 | 1.22 | 1.6 | 1.7 | 1.6 | 0 |
| 1731430500 | 1.645 | -0.13 | -7.32 | 1.73 | 1.74 | 1.6399999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
