Societe Generale Effekten (S32468)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 0.841 | -0.023 | -2.66 | 0.871 | 0.871 | 0.829 | 0 |
| 1719244500 | 0.864 | 0.037 | 4.47 | 0.837 | 0.879 | 0.837 | 0 |
| 1718985300 | 0.827 | -0.029 | -3.39 | 0.856 | 0.859 | 0.8189999 | 0 |
| 1718898900 | 0.856 | -0.027 | -3.06 | 0.875 | 0.875 | 0.855 | 0 |
| 1718812500 | 0.883 | 0.003 | 0.34 | 0.873 | 0.887 | 0.868 | 0 |
| 1718726100 | 0.88 | 0.014 | 1.62 | 0.866 | 0.893 | 0.856 | 0 |
| 1718639700 | 0.866 | 0.021 | 2.49 | 0.84 | 0.868 | 0.836 | 0 |
| 1718380500 | 0.845 | -0.062 | -6.84 | 0.873 | 0.876 | 0.824 | 0 |
| 1718294100 | 0.907 | -0.07 | -7.16 | 0.94 | 0.947 | 0.905 | 0 |
| 1718207700 | 0.977 | 0.103 | 11.78 | 0.888 | 0.978 | 0.883 | 0 |
| 1718121300 | 0.874 | -0.014 | -1.58 | 0.909 | 0.914 | 0.868 | 0 |
| 1718034900 | 0.888 | -0.061 | -6.43 | 0.89 | 0.893 | 0.881 | 0 |
| 1717775700 | 0.949 | -0.061 | -6.04 | 1.016 | 1.025 | 0.948 | 0 |
| 1717689300 | 1.01 | 0.01 | 1.10 | 1.0109999 | 1.023 | 0.998 | 0 |
| 1717602900 | 0.999 | -0.014 | -1.38 | 1.0089999 | 1.016 | 0.997 | 0 |
| 1717516500 | 1.0129999 | -0 | -0.30 | 1.03 | 1.03 | 0.997 | 0 |
| 1717430100 | 1.016 | 0.03 | 2.83 | 0.99 | 1.016 | 0.971 | 0 |
| 1717170900 | 0.988 | 0.003 | 0.30 | 0.967 | 1.016 | 0.962 | 0 |
| 1717084500 | 0.985 | 0.02 | 2.07 | 0.943 | 0.985 | 0.943 | 0 |
| 1716998100 | 0.965 | -0.052 | -5.11 | 0.99 | 0.998 | 0.963 | 0 |
| 1716911700 | 1.0169999 | 0.02 | 1.60 | 1.016 | 1.024 | 1.004 | 0 |
| 1716825300 | 1.0009999 | 0 | 0.20 | 0.993 | 1.006 | 0.991 | 0 |
| 1716566100 | 0.999 | 0.021 | 2.15 | 0.965 | 1 | 0.965 | 0 |
| 1716479700 | 0.978 | -0.01 | -1.01 | 0.975 | 1.006 | 0.969 | 0 |
| 1716393300 | 0.988 | -0.017 | -1.69 | 1.0069999 | 1.01 | 0.978 | 0 |
| 1716306900 | 1.0049999 | -0.01 | -0.69 | 1.0069999 | 1.02 | 1 | 0 |
| 1716220500 | 1.012 | -0.01 | -0.88 | 1.028 | 1.031 | 1.008 | 0 |
| 1715961300 | 1.021 | -0 | -0.29 | 1.0169999 | 1.026 | 0.994 | 0 |
| 1715874900 | 1.024 | 0 | 0.10 | 1.032 | 1.033 | 1.0129999 | 0 |
| 1715788500 | 1.023 | 0.04 | 4.39 | 0.988 | 1.023 | 0.985 | 0 |
| 1715702100 | 0.98 | 0.019 | 1.98 | 0.956 | 0.986 | 0.948 | 0 |
| 1715615700 | 0.961 | 0.018 | 1.91 | 0.946 | 0.972 | 0.941 | 0 |
| 1715356500 | 0.943 | -0.006 | -0.63 | 0.952 | 0.961 | 0.939 | 0 |
| 1715270100 | 0.949 | 0.019 | 2.04 | 0.923 | 0.953 | 0.909 | 0 |
| 1715183700 | 0.93 | -0.022 | -2.31 | 0.924 | 0.934 | 0.919 | 0 |
| 1715097300 | 0.952 | -0.004 | -0.42 | 0.937 | 0.96 | 0.936 | 0 |
| 1715010900 | 0.956 | 0.004 | 0.42 | 0.943 | 0.964 | 0.941 | 0 |
| 1714751700 | 0.952 | 0.061 | 6.85 | 0.923 | 0.981 | 0.917 | 0 |
| 1714665300 | 0.891 | 0 | 0.00 | 0.908 | 0.917 | 0.876 | 0 |
| 1714492500 | 0.891 | -0.02 | -2.20 | 0.895 | 0.923 | 0.888 | 0 |
| 1714406100 | 0.911 | 0.028 | 3.17 | 0.918 | 0.92 | 0.892 | 0 |
| 1714146900 | 0.883 | -0.032 | -3.50 | 0.923 | 0.943 | 0.881 | 0 |
| 1714060500 | 0.915 | 0.023 | 2.58 | 0.912 | 0.926 | 0.886 | 0 |
| 1713974100 | 0.892 | -0.009 | -1.00 | 0.906 | 0.906 | 0.886 | 0 |
| 1713887700 | 0.901 | 0.046 | 5.38 | 0.859 | 0.91 | 0.852 | 0 |
| 1713801300 | 0.855 | -0.022 | -2.51 | 0.874 | 0.876 | 0.842 | 0 |
| 1713542100 | 0.877 | 0 | 0.00 | 0.846 | 0.885 | 0.846 | 0 |
| 1713455700 | 0.877 | 0.02 | 2.33 | 0.893 | 0.9 | 0.867 | 0 |
| 1713369300 | 0.857 | 0.007 | 0.82 | 0.832 | 0.865 | 0.832 | 0 |
| 1713282900 | 0.85 | -0.005 | -0.58 | 0.834 | 0.867 | 0.828 | 0 |
| 1713196500 | 0.855 | -0.006 | -0.70 | 0.873 | 0.881 | 0.848 | 0 |
| 1712937300 | 0.861 | -0.059 | -6.41 | 0.922 | 0.922 | 0.853 | 0 |
| 1712850900 | 0.92 | -0.035 | -3.66 | 0.95 | 0.957 | 0.918 | 0 |
| 1712764500 | 0.955 | -0.092 | -8.79 | 1.044 | 1.054 | 0.955 | 0 |
| 1712678100 | 1.047 | -0 | -0.10 | 1.051 | 1.07 | 1.046 | 0 |
| 1712591700 | 1.048 | 0.02 | 1.75 | 1.032 | 1.049 | 1.023 | 0 |
| 1712332500 | 1.03 | -0.03 | -2.74 | 1.028 | 1.043 | 1.002 | 0 |
| 1712246100 | 1.059 | 0.03 | 2.92 | 1.044 | 1.068 | 1.04 | 0 |
| 1712159700 | 1.029 | 0.05 | 4.68 | 0.987 | 1.031 | 0.979 | 0 |
| 1712073300 | 0.983 | -0.033 | -3.25 | 0.948 | 0.988 | 0.946 | 0 |
| 1711644900 | 1.016 | -0.02 | -1.65 | 1.027 | 1.027 | 0.995 | 0 |
| 1711558500 | 1.033 | -0.01 | -0.67 | 1.039 | 1.045 | 1.026 | 0 |
| 1711472100 | 1.04 | -0.01 | -0.67 | 1.058 | 1.067 | 1.039 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
