Societe Generale Effekten (S32570)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 8.03 | -1.1 | -12.05 | 8.68 | 8.74 | 7.67 | 0 |
| 1722009300 | 9.13 | 0.53 | 6.16 | 8.71 | 9.22 | 8.36 | 0 |
| 1721922900 | 8.6 | -0.44 | -4.87 | 9.27 | 9.7 | 8.42 | 0 |
| 1721836500 | 9.0399999 | 2.8 | 44.87 | 8.33 | 9.25 | 7.98 | 1000 |
| 1721750100 | 6.24 | -0.22 | -3.41 | 6.0199999 | 6.51 | 5.67 | 0 |
| 1721663700 | 6.46 | -0.37 | -5.42 | 7 | 7 | 6.08 | 0 |
| 1721404500 | 6.83 | 1.04 | 17.96 | 6.23 | 6.88 | 6.1 | 0 |
| 1721318100 | 5.79 | -0.32 | -5.24 | 6.22 | 6.26 | 5.72 | 0 |
| 1721231700 | 6.11 | 0.17 | 2.86 | 5.71 | 6.11 | 5.45 | 0 |
| 1721145300 | 5.94 | 0.87 | 17.16 | 5.63 | 6.5 | 5.51 | 0 |
| 1721058900 | 5.07 | -1.18 | -18.88 | 5.18 | 5.67 | 4.84 | 2000 |
| 1720799700 | 6.25 | 1.16 | 22.79 | 7.69 | 7.82 | 6.05 | 1000 |
| 1720713300 | 5.09 | -0.06 | -1.17 | 5.15 | 5.23 | 4.37 | 0 |
| 1720626900 | 5.15 | -0.28 | -5.16 | 5.0199999 | 5.45 | 4.83 | 1000 |
| 1720540500 | 5.43 | -0.21 | -3.72 | 5.92 | 6.18 | 5.4 | 0 |
| 1720454100 | 5.64 | -0.66 | -10.48 | 6.2 | 6.6 | 5.64 | 0 |
| 1720194900 | 6.3 | -0.12 | -1.87 | 6.1 | 6.75 | 5.93 | 0 |
| 1720108500 | 6.42 | -0.45 | -6.55 | 6.41 | 6.88 | 6.36 | 0 |
| 1720022100 | 6.87 | -1.15 | -14.34 | 7.76 | 7.86 | 6.33 | 0 |
| 1719935700 | 8.02 | -1.76 | -18.00 | 9.8699999 | 10.26 | 7.99 | 0 |
| 1719849300 | 9.78 | -0.94 | -8.77 | 10.8 | 10.86 | 9.75 | 0 |
| 1719590100 | 10.72 | -0.51 | -4.54 | 10.96 | 11 | 10.54 | 0 |
| 1719503700 | 11.23 | -0.23 | -2.01 | 11.19 | 11.3 | 10.9 | 0 |
| 1719417300 | 11.46 | -0.61 | -5.05 | 11.97 | 12.06 | 11.4 | 0 |
| 1719330900 | 12.07 | -0.09 | -0.74 | 12.35 | 12.41 | 12.02 | 0 |
| 1719244500 | 12.16 | -0.29 | -2.33 | 12.35 | 12.4 | 11.85 | 0 |
| 1718985300 | 12.45 | 0.1 | 0.81 | 12.42 | 12.62 | 12.33 | 0 |
| 1718898900 | 12.35 | 0.2 | 1.65 | 12.11 | 12.43 | 12.04 | 0 |
| 1718812500 | 12.15 | -0.08 | -0.65 | 12.2 | 12.24 | 12.13 | 0 |
| 1718726100 | 12.23 | 0.11 | 0.91 | 11.93 | 12.35 | 11.81 | 0 |
| 1718639700 | 12.12 | -0.55 | -4.34 | 12.81 | 12.94 | 12.01 | 0 |
| 1718380500 | 12.67 | 0.42 | 3.43 | 12.32 | 12.77 | 12.06 | 0 |
| 1718294100 | 12.25 | -0.34 | -2.70 | 11.82 | 12.35 | 11.46 | 0 |
| 1718207700 | 12.59 | -1.07 | -7.83 | 13.42 | 13.54 | 12.59 | 0 |
| 1718121300 | 13.66 | 0.72 | 5.56 | 13.13 | 13.72 | 13.08 | 0 |
| 1718034900 | 12.94 | 0.27 | 2.13 | 12.82 | 12.97 | 12.76 | 0 |
| 1717775700 | 12.67 | -0.24 | -1.86 | 12.6 | 12.87 | 12.56 | 0 |
| 1717689300 | 12.91 | 0 | 0.00 | 12.85 | 13.04 | 12.78 | 0 |
| 1717602900 | 12.91 | 0.14 | 1.10 | 12.86 | 13.09 | 12.77 | 0 |
| 1717516500 | 12.77 | 0.27 | 2.16 | 12.69 | 12.97 | 12.67 | 0 |
| 1717430100 | 12.5 | -0.36 | -2.80 | 12.75 | 12.75 | 12.32 | 0 |
| 1717170900 | 12.86 | 0.09 | 0.70 | 12.64 | 12.87 | 12.41 | 0 |
| 1717084500 | 12.77 | -0.14 | -1.08 | 13.01 | 13.01 | 12.24 | 0 |
| 1716998100 | 12.91 | 0.16 | 1.25 | 12.89 | 12.98 | 12.65 | 0 |
| 1716911700 | 12.75 | 0.04 | 0.31 | 12.68 | 12.97 | 12.47 | 0 |
| 1716825300 | 12.71 | 0.2 | 1.60 | 12.54 | 12.89 | 12.54 | 0 |
| 1716566100 | 12.51 | -0.27 | -2.11 | 12.97 | 13.02 | 12.49 | 0 |
| 1716479700 | 12.78 | 0.37 | 2.98 | 12.39 | 12.88 | 12.2 | 0 |
| 1716393300 | 12.41 | -0.13 | -1.04 | 11.99 | 12.41 | 11.99 | 0 |
| 1716306900 | 12.54 | -0.39 | -3.02 | 12.89 | 13.03 | 12.47 | 0 |
| 1716220500 | 12.93 | 0.33 | 2.62 | 12.58 | 12.96 | 12.55 | 0 |
| 1715961300 | 12.6 | -0.32 | -2.48 | 12.85 | 13.05 | 12.57 | 0 |
| 1715874900 | 12.92 | 0.05 | 0.39 | 12.92 | 13.17 | 12.81 | 0 |
| 1715788500 | 12.87 | 0.29 | 2.31 | 12.65 | 13.03 | 12.27 | 0 |
| 1715702100 | 12.58 | -0.61 | -4.62 | 13.23 | 13.27 | 12.56 | 0 |
| 1715615700 | 13.19 | -0.34 | -2.51 | 13.52 | 13.55 | 12.95 | 0 |
| 1715356500 | 13.53 | 0.34 | 2.58 | 13.19 | 13.62 | 13.03 | 0 |
| 1715270100 | 13.19 | 0.16 | 1.23 | 13.09 | 13.29 | 12.93 | 0 |
| 1715183700 | 13.03 | 0.48 | 3.82 | 12.78 | 13.41 | 12.71 | 0 |
| 1715097300 | 12.55 | 0.33 | 2.70 | 12.13 | 12.66 | 12.05 | 0 |
| 1715010900 | 12.22 | -0.33 | -2.63 | 12.39 | 12.39 | 11.83 | 0 |
| 1714751700 | 12.55 | -0.06 | -0.48 | 12.49 | 12.69 | 12.12 | 0 |
| 1714665300 | 12.61 | 0.39 | 3.19 | 12.43 | 12.94 | 12.08 | 0 |
| 1714492500 | 12.22 | 0.85 | 7.48 | 11.43 | 12.22 | 11.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
