Societe Generale Effekten (S32117)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727279700 | 1.78 | -0.02 | -0.84 | 1.78 | 1.8 | 1.75 | 0 |
| 1727193300 | 1.795 | 0.02 | 1.41 | 1.75 | 1.795 | 1.695 | 0 |
| 1727106900 | 1.77 | 0.08 | 4.42 | 1.765 | 1.78 | 1.7 | 0 |
| 1726847700 | 1.695 | 0.03 | 1.80 | 1.655 | 1.73 | 1.655 | 0 |
| 1726761300 | 1.665 | -0.13 | -7.24 | 1.855 | 1.88 | 1.65 | 0 |
| 1726674900 | 1.795 | -0.11 | -5.53 | 1.895 | 1.905 | 1.795 | 0 |
| 1726588500 | 1.9 | 0.05 | 2.70 | 1.87 | 1.925 | 1.86 | 0 |
| 1726502100 | 1.85 | 0.02 | 1.09 | 1.805 | 1.855 | 1.78 | 0 |
| 1726242900 | 1.83 | 0.05 | 2.81 | 1.79 | 1.85 | 1.775 | 0 |
| 1726156500 | 1.78 | 0.03 | 1.42 | 1.825 | 1.835 | 1.76 | 0 |
| 1726070100 | 1.755 | -0.07 | -3.57 | 1.795 | 1.835 | 1.7 | 0 |
| 1725983700 | 1.82 | 0.05 | 2.82 | 1.755 | 1.85 | 1.745 | 0 |
| 1725897300 | 1.77 | 0.02 | 0.85 | 1.76 | 1.79 | 1.72 | 0 |
| 1725638100 | 1.755 | 0.02 | 1.45 | 1.72 | 1.8 | 1.66 | 0 |
| 1725551700 | 1.73 | 0.14 | 8.46 | 1.59 | 1.735 | 1.56 | 0 |
| 1725465300 | 1.595 | -0.03 | -1.85 | 1.605 | 1.6299999 | 1.535 | 0 |
| 1725378900 | 1.625 | 0.01 | 0.62 | 1.625 | 1.655 | 1.615 | 0 |
| 1725292500 | 1.615 | 0.02 | 1.25 | 1.6 | 1.625 | 1.58 | 0 |
| 1725033300 | 1.595 | 0.02 | 1.59 | 1.58 | 1.625 | 1.545 | 0 |
| 1724946900 | 1.57 | 0.02 | 1.29 | 1.525 | 1.59 | 1.525 | 0 |
| 1724860500 | 1.55 | 0.05 | 2.99 | 1.5149999 | 1.56 | 1.5149999 | 0 |
| 1724774100 | 1.5049999 | 0.05 | 3.72 | 1.433 | 1.545 | 1.43 | 0 |
| 1724687700 | 1.451 | 0.01 | 0.42 | 1.345 | 1.467 | 1.345 | 0 |
| 1724428500 | 1.445 | 0.08 | 6.17 | 1.366 | 1.458 | 1.366 | 0 |
| 1724342100 | 1.361 | 0.03 | 2.02 | 1.324 | 1.381 | 1.324 | 0 |
| 1724255700 | 1.334 | 0.01 | 0.76 | 1.314 | 1.377 | 1.314 | 0 |
| 1724169300 | 1.324 | -0.02 | -1.49 | 1.347 | 1.36 | 1.295 | 0 |
| 1724082900 | 1.344 | 0.05 | 3.70 | 1.309 | 1.359 | 1.304 | 0 |
| 1723823700 | 1.296 | 0.06 | 4.60 | 1.272 | 1.303 | 1.236 | 0 |
| 1723650900 | 1.239 | -0.01 | -1.12 | 1.278 | 1.295 | 1.226 | 0 |
| 1723564500 | 1.2529999 | 0.06 | 5.29 | 1.205 | 1.2669999 | 1.187 | 0 |
| 1723478100 | 1.19 | 0.03 | 2.59 | 1.173 | 1.221 | 1.148 | 0 |
| 1723218900 | 1.16 | -0.03 | -2.11 | 1.166 | 1.211 | 1.137 | 0 |
| 1723132500 | 1.185 | -0 | -0.08 | 1.156 | 1.236 | 1.15 | 0 |
| 1723046100 | 1.186 | 0.14 | 12.84 | 1.112 | 1.195 | 1.067 | 0 |
| 1722959700 | 1.051 | -0.03 | -2.69 | 1.113 | 1.113 | 1.0069999 | 0 |
| 1722873300 | 1.08 | -0.16 | -13.04 | 1.122 | 1.1439999 | 0.936 | 0 |
| 1722614100 | 1.242 | -0.04 | -2.89 | 1.223 | 1.299 | 1.139 | 0 |
| 1722527700 | 1.279 | -0.09 | -6.23 | 1.342 | 1.352 | 1.262 | 0 |
| 1722441300 | 1.364 | -0.02 | -1.59 | 1.43 | 1.43 | 1.342 | 0 |
| 1722354900 | 1.3859999 | -0.04 | -2.53 | 1.423 | 1.455 | 1.344 | 0 |
| 1722268500 | 1.422 | -0.01 | -0.35 | 1.444 | 1.493 | 1.415 | 0 |
| 1722009300 | 1.427 | -0.02 | -1.11 | 1.446 | 1.485 | 1.397 | 0 |
| 1721922900 | 1.443 | 0.06 | 4.04 | 1.339 | 1.482 | 1.256 | 0 |
| 1721836500 | 1.387 | 0.03 | 2.29 | 1.336 | 1.407 | 1.313 | 0 |
| 1721750100 | 1.356 | 0 | 0.00 | 1.346 | 1.402 | 1.32 | 0 |
| 1721663700 | 1.356 | -0 | -0.22 | 1.33 | 1.3819999 | 1.304 | 0 |
| 1721404500 | 1.359 | -0.07 | -4.77 | 1.427 | 1.429 | 1.359 | 0 |
| 1721318100 | 1.427 | 0.04 | 3.03 | 1.3779999 | 1.46 | 1.375 | 0 |
| 1721231700 | 1.385 | 0.01 | 0.80 | 1.393 | 1.402 | 1.335 | 0 |
| 1721145300 | 1.374 | -0.05 | -3.17 | 1.402 | 1.412 | 1.308 | 0 |
| 1721058900 | 1.419 | -0.1 | -6.34 | 1.475 | 1.5049999 | 1.405 | 0 |
| 1720799700 | 1.5149999 | 0.08 | 5.65 | 1.474 | 1.55 | 1.449 | 0 |
| 1720713300 | 1.434 | 0.07 | 5.44 | 1.37 | 1.466 | 1.347 | 0 |
| 1720626900 | 1.36 | 0.09 | 7.42 | 1.286 | 1.364 | 1.275 | 0 |
| 1720540500 | 1.266 | -0.05 | -4.02 | 1.304 | 1.311 | 1.266 | 0 |
| 1720454100 | 1.319 | -0.02 | -1.42 | 1.33 | 1.381 | 1.312 | 0 |
| 1720194900 | 1.338 | 0.05 | 4.12 | 1.289 | 1.357 | 1.285 | 0 |
| 1720108500 | 1.285 | 0 | 0.16 | 1.275 | 1.307 | 1.268 | 0 |
| 1720022100 | 1.283 | 0.05 | 3.89 | 1.2569999 | 1.312 | 1.252 | 0 |
| 1719935700 | 1.235 | -0.03 | -2.68 | 1.244 | 1.249 | 1.171 | 500 |
| 1719849300 | 1.2689999 | 0.13 | 11.41 | 1.237 | 1.305 | 1.218 | 0 |
| 1719590100 | 1.139 | -0.01 | -0.44 | 1.179 | 1.194 | 1.1279999 | 0 |
| 1719503700 | 1.1439999 | -0.06 | -4.75 | 1.203 | 1.2569999 | 1.124 | 0 |
| 1719417300 | 1.201 | -0.02 | -1.88 | 1.252 | 1.2649999 | 1.1259999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
