Societe Generale Effekten (S32579)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.999 | -0.001 | -0.10 | 1.0089999 | 1.022 | 0.991 | 0 |
| 1721663700 | 1 | 0.048 | 5.04 | 0.951 | 1.008 | 0.951 | 0 |
| 1721404500 | 0.952 | -0.035 | -3.55 | 0.983 | 0.983 | 0.951 | 0 |
| 1721318100 | 0.987 | 0.015 | 1.54 | 0.974 | 1.008 | 0.967 | 0 |
| 1721231700 | 0.972 | -0.001 | -0.10 | 0.976 | 0.979 | 0.951 | 0 |
| 1721145300 | 0.973 | 0 | 0.00 | 0.959 | 0.975 | 0.937 | 0 |
| 1721058900 | 0.973 | -0.023 | -2.31 | 0.98 | 0.99 | 0.967 | 0 |
| 1720799700 | 0.996 | 0.026 | 2.68 | 0.977 | 0.998 | 0.974 | 0 |
| 1720713300 | 0.97 | 0.004 | 0.41 | 0.98 | 0.981 | 0.961 | 0 |
| 1720626900 | 0.966 | 0.049 | 5.34 | 0.925 | 0.966 | 0.925 | 0 |
| 1720540500 | 0.917 | -0.025 | -2.65 | 0.937 | 0.949 | 0.917 | 0 |
| 1720454100 | 0.942 | 0.006 | 0.64 | 0.923 | 0.981 | 0.922 | 0 |
| 1720194900 | 0.936 | -0.015 | -1.58 | 0.954 | 0.972 | 0.924 | 0 |
| 1720108500 | 0.951 | 0.024 | 2.59 | 0.937 | 0.953 | 0.931 | 0 |
| 1720022100 | 0.927 | 0.038 | 4.27 | 0.911 | 0.937 | 0.902 | 0 |
| 1719935700 | 0.889 | -0.025 | -2.74 | 0.912 | 0.912 | 0.869 | 0 |
| 1719849300 | 0.914 | 0.061 | 7.15 | 0.914 | 0.924 | 0.894 | 0 |
| 1719590100 | 0.853 | -0.011 | -1.27 | 0.869 | 0.879 | 0.847 | 0 |
| 1719503700 | 0.864 | -0.037 | -4.11 | 0.903 | 0.908 | 0.86 | 22640 |
| 1719417300 | 0.901 | -0.011 | -1.21 | 0.927 | 0.929 | 0.883 | 0 |
| 1719330900 | 0.912 | -0.018 | -1.94 | 0.923 | 0.929 | 0.909 | 0 |
| 1719244500 | 0.93 | 0.055 | 6.29 | 0.878 | 0.93 | 0.878 | 0 |
| 1718985300 | 0.875 | -0.031 | -3.42 | 0.913 | 0.914 | 0.855 | 0 |
| 1718898900 | 0.906 | 0.042 | 4.86 | 0.869 | 0.91 | 0.864 | 0 |
| 1718812500 | 0.864 | -0.008 | -0.92 | 0.882 | 0.891 | 0.863 | 0 |
| 1718726100 | 0.872 | 0.038 | 4.56 | 0.855 | 0.875 | 0.854 | 0 |
| 1718639700 | 0.834 | 0.025 | 3.09 | 0.8179999 | 0.851 | 0.804 | 0 |
| 1718380500 | 0.809 | -0.096 | -10.61 | 0.913 | 0.913 | 0.792 | 0 |
| 1718294100 | 0.905 | -0.077 | -7.84 | 0.97 | 0.978 | 0.901 | 0 |
| 1718207700 | 0.982 | 0.048 | 5.14 | 0.944 | 0.983 | 0.944 | 0 |
| 1718121300 | 0.934 | -0.064 | -6.41 | 1.006 | 1.008 | 0.919 | 0 |
| 1718034900 | 0.998 | -0.016 | -1.58 | 0.996 | 0.998 | 0.972 | 0 |
| 1717775700 | 1.014 | -0.02 | -1.65 | 1.027 | 1.038 | 0.994 | 0 |
| 1717689300 | 1.031 | 0.03 | 3.10 | 1.0129999 | 1.033 | 0.999 | 0 |
| 1717602900 | 1 | 0.02 | 2.04 | 0.996 | 1.022 | 0.99 | 0 |
| 1717516500 | 0.98 | -0.038 | -3.73 | 1.012 | 1.012 | 0.967 | 0 |
| 1717430100 | 1.018 | 0.02 | 1.90 | 1.031 | 1.033 | 1.012 | 0 |
| 1717170900 | 0.999 | 0.002 | 0.20 | 1.006 | 1.0069999 | 0.985 | 0 |
| 1717084500 | 0.997 | 0.027 | 2.78 | 0.953 | 0.999 | 0.953 | 0 |
| 1716998100 | 0.97 | -0.049 | -4.81 | 1.006 | 1.0149999 | 0.962 | 0 |
| 1716911700 | 1.0189999 | -0.01 | -0.68 | 1.032 | 1.039 | 1.006 | 0 |
| 1716825300 | 1.026 | 0.02 | 2.09 | 1.0009999 | 1.026 | 1 | 0 |
| 1716566100 | 1.0049999 | 0 | 0.20 | 0.981 | 1.0069999 | 0.961 | 0 |
| 1716479700 | 1.0029999 | 0 | 0.10 | 1.0029999 | 1.0189999 | 0.993 | 0 |
| 1716393300 | 1.002 | -0.01 | -1.38 | 1.0169999 | 1.0169999 | 0.997 | 0 |
| 1716306900 | 1.016 | -0.02 | -2.21 | 1.033 | 1.033 | 0.993 | 0 |
| 1716220500 | 1.039 | -0.02 | -2.07 | 1.062 | 1.067 | 1.039 | 0 |
| 1715961300 | 1.061 | -0 | -0.09 | 1.057 | 1.067 | 1.055 | 0 |
| 1715874900 | 1.062 | 0 | 0.28 | 1.069 | 1.07 | 1.055 | 0 |
| 1715788500 | 1.059 | 0.02 | 1.92 | 1.046 | 1.059 | 1.041 | 0 |
| 1715702100 | 1.039 | 0.03 | 3.38 | 1.0009999 | 1.042 | 1.0009999 | 0 |
| 1715615700 | 1.0049999 | 0.02 | 1.72 | 0.996 | 1.006 | 0.987 | 0 |
| 1715356500 | 0.988 | 0.029 | 3.02 | 0.966 | 0.999 | 0.964 | 0 |
| 1715270100 | 0.959 | 0.018 | 1.91 | 0.94 | 0.959 | 0.928 | 0 |
| 1715183700 | 0.941 | -0.01 | -1.05 | 0.946 | 0.955 | 0.924 | 0 |
| 1715097300 | 0.951 | 0.027 | 2.92 | 0.937 | 0.966 | 0.934 | 0 |
| 1715010900 | 0.924 | 0.03 | 3.36 | 0.9 | 0.932 | 0.897 | 0 |
| 1714751700 | 0.894 | -0.012 | -1.32 | 0.915 | 0.921 | 0.886 | 0 |
| 1714665300 | 0.906 | -0.003 | -0.33 | 0.913 | 0.926 | 0.9 | 0 |
| 1714492500 | 0.909 | -0.054 | -5.61 | 0.962 | 0.965 | 0.905 | 0 |
| 1714406100 | 0.963 | 0.005 | 0.52 | 0.972 | 0.974 | 0.951 | 0 |
| 1714146900 | 0.958 | 0.028 | 3.01 | 0.951 | 0.967 | 0.939 | 0 |
| 1714060500 | 0.93 | -0.029 | -3.02 | 0.953 | 0.964 | 0.908 | 0 |
| 1713974100 | 0.959 | -0.012 | -1.24 | 0.999 | 0.999 | 0.954 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
