Societe Generale Effekten (S5LBNP)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721231700 | 5.6 | 0.21 | 3.90 | 5.41 | 5.7699999 | 5.35 | 500 |
| 1721145300 | 5.39 | -0.16 | -2.88 | 5.39 | 5.5 | 5.21 | 536 |
| 1721058900 | 5.55 | 0.06 | 1.09 | 5.44 | 5.55 | 5.1 | 0 |
| 1720799700 | 5.49 | 0.26 | 4.97 | 5.3 | 5.49 | 5.24 | 0 |
| 1720713300 | 5.23 | 0.15 | 2.95 | 5.09 | 5.34 | 5.09 | 250 |
| 1720626900 | 5.08 | 0.4 | 8.55 | 4.73 | 5.18 | 4.73 | 566 |
| 1720540500 | 4.68 | -0.88 | -15.83 | 5.58 | 5.58 | 4.64 | 996 |
| 1720454100 | 5.5599999 | -0.51 | -8.40 | 5.92 | 6.26 | 5.5599999 | 1350 |
| 1720194900 | 6.07 | -0.14 | -2.25 | 6.39 | 6.57 | 5.85 | 700 |
| 1720108500 | 6.21 | 0.51 | 8.95 | 5.87 | 6.42 | 5.87 | 1990 |
| 1720022100 | 5.7 | 0.73 | 14.69 | 5.22 | 5.82 | 5.21 | 1825 |
| 1719935700 | 4.97 | -0.25 | -4.79 | 5.3099999 | 5.3099999 | 4.7 | 375 |
| 1719849300 | 5.22 | 0.81 | 18.37 | 5.18 | 5.57 | 5.01 | 975 |
| 1719590100 | 4.41 | -0.2 | -4.34 | 4.59 | 4.66 | 4.33 | 0 |
| 1719503700 | 4.61 | -0.1 | -2.12 | 4.72 | 4.84 | 4.47 | 0 |
| 1719417300 | 4.71 | -0.11 | -2.28 | 4.89 | 5.09 | 4.62 | 0 |
| 1719330900 | 4.82 | -0.37 | -7.13 | 5.25 | 5.25 | 4.72 | 250 |
| 1719244500 | 5.19 | 0.75 | 16.89 | 4.51 | 5.2 | 4.48 | 775 |
| 1718985300 | 4.44 | -0.3 | -6.33 | 4.9 | 4.95 | 4.24 | 875 |
| 1718898900 | 4.74 | 0.53 | 12.59 | 4.2699999 | 4.8099999 | 4.23 | 575 |
| 1718812500 | 4.21 | -0.28 | -6.24 | 4.53 | 4.59 | 4.21 | 0 |
| 1718726100 | 4.49 | 0.08 | 1.81 | 4.68 | 4.76 | 4.2699999 | 0 |
| 1718639700 | 4.41 | 0.36 | 8.89 | 4.2 | 4.57 | 4.0599999 | 200 |
| 1718380500 | 4.05 | -0.55 | -11.96 | 4.71 | 4.76 | 3.77 | 3300 |
| 1718294100 | 4.6 | -1.05 | -18.58 | 5.5 | 5.69 | 4.41 | 1095 |
| 1718207700 | 5.65 | 0.48 | 9.28 | 5.22 | 5.74 | 5.22 | 100 |
| 1718121300 | 5.17 | -1.13 | -17.94 | 6.39 | 6.5599999 | 5.01 | 1470 |
| 1718034900 | 6.3 | -2.19 | -25.80 | 7.88 | 7.88 | 5.53 | 7196 |
| 1717775700 | 8.49 | -0.34 | -3.85 | 8.72 | 8.9 | 8.31 | 800 |
| 1717689300 | 8.83 | 0.45 | 5.37 | 8.56 | 8.97 | 8.08 | 905 |
| 1717602900 | 8.38 | -0.45 | -5.10 | 9.19 | 9.19 | 8.32 | 700 |
| 1717516500 | 8.83 | -0.94 | -9.62 | 9.73 | 9.73 | 8.49 | 1550 |
| 1717430100 | 9.77 | 0.33 | 3.50 | 9.9 | 10.11 | 9.63 | 250 |
| 1717170900 | 9.44 | -0.01 | -0.11 | 9.6 | 9.8 | 9.27 | 3626 |
| 1717084500 | 9.45 | 0.48 | 5.35 | 8.78 | 9.45 | 8.61 | 1125 |
| 1716998100 | 8.97 | -0.56 | -5.88 | 9.44 | 9.61 | 8.76 | 750 |
| 1716911700 | 9.53 | 0.48 | 5.30 | 9.08 | 9.55 | 9.0399999 | 600 |
| 1716825300 | 9.05 | -0.18 | -1.95 | 9.1 | 9.26 | 8.94 | 400 |
| 1716566100 | 9.23 | 0.08 | 0.87 | 8.67 | 9.26 | 8.43 | 1000 |
| 1716479700 | 9.15 | -0.29 | -3.07 | 9.68 | 9.7 | 9.03 | 160 |
| 1716393300 | 9.44 | -0.37 | -3.77 | 10.19 | 10.19 | 9.44 | 1000 |
| 1716306900 | 9.81 | -1.18 | -10.74 | 10.26 | 10.39 | 9.18 | 840 |
| 1716220500 | 10.99 | 0.61 | 5.88 | 10.44 | 11 | 10.44 | 20 |
| 1715961300 | 10.38 | 0.32 | 3.18 | 10.04 | 10.44 | 10.01 | 0 |
| 1715874900 | 10.06 | -0.14 | -1.37 | 10.28 | 10.34 | 9.77 | 0 |
| 1715788500 | 10.2 | 0.11 | 1.09 | 10.1 | 10.31 | 9.94 | 1000 |
| 1715702100 | 10.09 | 0.09 | 0.90 | 10.22 | 10.22 | 9.63 | 0 |
| 1715615700 | 10 | 0.14 | 1.42 | 9.89 | 10.41 | 9.75 | 0 |
| 1715356500 | 9.86 | 0.51 | 5.45 | 9.39 | 10.04 | 9.39 | 375 |
| 1715270100 | 9.35 | 0.47 | 5.29 | 8.88 | 9.46 | 8.72 | 375 |
| 1715183700 | 8.88 | 0.13 | 1.49 | 8.83 | 9.06 | 8.47 | 125 |
| 1715097300 | 8.75 | 0.81 | 10.20 | 8.05 | 8.8 | 8.05 | 4575 |
| 1715010900 | 7.94 | 0.27 | 3.52 | 7.77 | 8.01 | 7.56 | 0 |
| 1714751700 | 7.67 | 0.09 | 1.19 | 7.67 | 7.93 | 7.5 | 0 |
| 1714665300 | 7.58 | 0.02 | 0.26 | 7.67 | 7.83 | 7.34 | 1000 |
| 1714492500 | 7.56 | -0.08 | -1.05 | 7.6 | 8.13 | 7.53 | 250 |
| 1714406100 | 7.64 | 0.45 | 6.26 | 7.62 | 8 | 7.56 | 0 |
| 1714146900 | 7.19 | -0.95 | -11.67 | 8.58 | 8.72 | 7.19 | 2200 |
| 1714060500 | 8.14 | 0.45 | 5.85 | 8.36 | 8.83 | 7.72 | 0 |
| 1713974100 | 7.69 | -0.39 | -4.83 | 8.19 | 8.32 | 7.63 | 0 |
| 1713887700 | 8.08 | 0.93 | 13.01 | 7.16 | 8.08 | 7.16 | 191 |
| 1713801300 | 7.15 | 0.5 | 7.52 | 6.79 | 7.28 | 6.79 | 100 |
| 1713542100 | 6.65 | 0 | 0.00 | 6.08 | 6.76 | 6.08 | 250 |
| 1713455700 | 6.65 | 0.53 | 8.66 | 6.17 | 6.68 | 6.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
