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 |
|---|---|---|---|---|---|---|---|
| 1730739300 | 0.943 | -0.013 | -1.36 | 0.957 | 0.967 | 0.943 | 0 |
| 1730480100 | 0.956 | 0.044 | 4.82 | 0.917 | 0.964 | 0.913 | 0 |
| 1730393700 | 0.912 | -0.028 | -2.98 | 0.916 | 0.933 | 0.898 | 0 |
| 1730307300 | 0.94 | -0.043 | -4.37 | 0.969 | 0.969 | 0.925 | 0 |
| 1730220900 | 0.983 | -0.008 | -0.81 | 1.0049999 | 1.0129999 | 0.981 | 0 |
| 1730134500 | 0.991 | 0.026 | 2.69 | 0.983 | 0.992 | 0.96 | 0 |
| 1729871700 | 0.965 | 0 | 0.00 | 0.96 | 0.978 | 0.957 | 0 |
| 1729785300 | 0.965 | 0.005 | 0.52 | 0.967 | 0.992 | 0.964 | 0 |
| 1729698900 | 0.96 | -0.007 | -0.72 | 0.971 | 0.973 | 0.956 | 0 |
| 1729612500 | 0.967 | -0.024 | -2.42 | 0.993 | 0.993 | 0.944 | 0 |
| 1729526100 | 0.991 | -0.022 | -2.17 | 1.0169999 | 1.0189999 | 0.989 | 0 |
| 1729266900 | 1.0129999 | 0.01 | 1.50 | 1 | 1.014 | 0.995 | 0 |
| 1729180500 | 0.998 | 0.035 | 3.63 | 0.964 | 1.0089999 | 0.963 | 0 |
| 1729094100 | 0.963 | 0.003 | 0.31 | 0.935 | 0.968 | 0.93 | 0 |
| 1729007700 | 0.96 | -0.004 | -0.41 | 0.972 | 0.984 | 0.951 | 0 |
| 1728921300 | 0.964 | 0.038 | 4.10 | 0.933 | 0.965 | 0.928 | 0 |
| 1728662100 | 0.926 | 0.023 | 2.55 | 0.907 | 0.928 | 0.898 | 0 |
| 1728575700 | 0.903 | 0.012 | 1.35 | 0.887 | 0.907 | 0.885 | 0 |
| 1728489300 | 0.891 | 0.02 | 2.30 | 0.877 | 0.891 | 0.86 | 0 |
| 1728402900 | 0.871 | -0.008 | -0.91 | 0.859 | 0.887 | 0.851 | 0 |
| 1728316500 | 0.879 | 0.019 | 2.21 | 0.869 | 0.883 | 0.847 | 0 |
| 1728057300 | 0.86 | 0.0410001 | 5.01 | 0.824 | 0.867 | 0.824 | 0 |
| 1727970900 | 0.8189999 | -0.05 | -5.75 | 0.852 | 0.864 | 0.8149999 | 0 |
| 1727884500 | 0.869 | -0.011 | -1.25 | 0.874 | 0.899 | 0.854 | 0 |
| 1727798100 | 0.88 | -0.039 | -4.24 | 0.922 | 0.933 | 0.873 | 0 |
| 1727711700 | 0.919 | -0.058 | -5.94 | 0.965 | 0.965 | 0.914 | 0 |
| 1727452500 | 0.977 | 0.036 | 3.83 | 0.959 | 0.978 | 0.949 | 0 |
| 1727366100 | 0.941 | 0.051 | 5.73 | 0.916 | 0.95 | 0.916 | 0 |
| 1727279700 | 0.89 | -0.004 | -0.45 | 0.876 | 0.904 | 0.876 | 0 |
| 1727193300 | 0.894 | 0.019 | 2.17 | 0.891 | 0.901 | 0.884 | 0 |
| 1727106900 | 0.875 | -0.008 | -0.91 | 0.892 | 0.893 | 0.862 | 0 |
| 1726847700 | 0.883 | -0.022 | -2.43 | 0.901 | 0.905 | 0.88 | 0 |
| 1726761300 | 0.905 | 0.034 | 3.90 | 0.905 | 0.912 | 0.885 | 0 |
| 1726674900 | 0.871 | -0.015 | -1.69 | 0.886 | 0.89 | 0.869 | 0 |
| 1726588500 | 0.886 | 0.021 | 2.43 | 0.879 | 0.9 | 0.874 | 0 |
| 1726502100 | 0.865 | 0.002 | 0.23 | 0.862 | 0.879 | 0.85 | 0 |
| 1726242900 | 0.863 | 0.011 | 1.29 | 0.861 | 0.876 | 0.854 | 0 |
| 1726156500 | 0.852 | 0.025 | 3.02 | 0.875 | 0.875 | 0.831 | 0 |
| 1726070100 | 0.827 | -0.009 | -1.08 | 0.833 | 0.851 | 0.809 | 0 |
| 1725983700 | 0.836 | -0.031 | -3.58 | 0.868 | 0.884 | 0.828 | 0 |
| 1725897300 | 0.867 | 0.028 | 3.34 | 0.852 | 0.88 | 0.847 | 0 |
| 1725638100 | 0.839 | -0.046 | -5.20 | 0.882 | 0.895 | 0.839 | 0 |
| 1725551700 | 0.885 | 0.005 | 0.57 | 0.872 | 0.897 | 0.869 | 0 |
| 1725465300 | 0.88 | -0.02 | -2.22 | 0.864 | 0.894 | 0.851 | 0 |
| 1725378900 | 0.9 | -0.048 | -5.06 | 0.946 | 0.957 | 0.897 | 0 |
| 1725292500 | 0.948 | -0.004 | -0.42 | 0.956 | 0.956 | 0.932 | 0 |
| 1725033300 | 0.952 | 0.019 | 2.04 | 0.943 | 0.961 | 0.939 | 0 |
| 1724946900 | 0.933 | 0.027 | 2.98 | 0.909 | 0.935 | 0.905 | 0 |
| 1724860500 | 0.906 | 0.011 | 1.23 | 0.903 | 0.913 | 0.9 | 0 |
| 1724774100 | 0.895 | 0.014 | 1.59 | 0.883 | 0.902 | 0.88 | 0 |
| 1724687700 | 0.881 | -0.003 | -0.34 | 0.88 | 0.889 | 0.874 | 0 |
| 1724428500 | 0.884 | 0.031 | 3.63 | 0.855 | 0.89 | 0.855 | 0 |
| 1724342100 | 0.853 | 0 | 0.00 | 0.849 | 0.863 | 0.849 | 0 |
| 1724255700 | 0.853 | 0.021 | 2.52 | 0.828 | 0.856 | 0.828 | 0 |
| 1724169300 | 0.832 | -0.02 | -2.35 | 0.855 | 0.867 | 0.831 | 0 |
| 1724082900 | 0.852 | 0.027 | 3.27 | 0.832 | 0.857 | 0.827 | 0 |
| 1723823700 | 0.825 | 0.07 | 9.27 | 0.829 | 0.834 | 0.808 | 0 |
| 1723650900 | 0.755 | 0.03 | 4.14 | 0.74 | 0.758 | 0.738 | 0 |
| 1723564500 | 0.725 | 0.01 | 1.40 | 0.725 | 0.732 | 0.703 | 0 |
| 1723478100 | 0.715 | 0.007 | 0.99 | 0.716 | 0.731 | 0.707 | 0 |
| 1723218900 | 0.708 | 0.007 | 1.00 | 0.706 | 0.732 | 0.6909999 | 0 |
| 1723132500 | 0.701 | -0.011 | -1.54 | 0.681 | 0.705 | 0.66 | 0 |
| 1723046100 | 0.712 | 0.071 | 11.08 | 0.671 | 0.719 | 0.653 | 0 |
| 1722959700 | 0.641 | -0.022 | -3.32 | 0.6959999 | 0.6959999 | 0.616 | 0 |
| 1722873300 | 0.663 | -0.068 | -9.30 | 0.648 | 0.667 | 0.589 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
