Societe Generale Effekten (S7LCOA)
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 | 0.0425 | -0.0005 | -1.16 | 0.0429999 | 0.0434999 | 0.0415 | 50000 |
| 1719244500 | 0.0429999 | -0.0005 | -1.15 | 0.041 | 0.0429999 | 0.04 | 220000 |
| 1718985300 | 0.0434999 | 0.0024999 | 6.10 | 0.042 | 0.044 | 0.0415 | 4500 |
| 1718898900 | 0.041 | -0.0005 | -1.20 | 0.04 | 0.0429999 | 0.04 | 659940 |
| 1718812500 | 0.0415 | 0.0015 | 3.75 | 0.0405 | 0.0425 | 0.0395 | 415000 |
| 1718726100 | 0.04 | 0.005 | 14.29 | 0.0375 | 0.0405 | 0.0354999 | 1984500 |
| 1718639700 | 0.035 | 0.002 | 6.06 | 0.032 | 0.0354999 | 0.0315 | 212500 |
| 1718380500 | 0.033 | 0 | 0.00 | 0.0325 | 0.035 | 0.032 | 225000 |
| 1718294100 | 0.033 | 0.0015 | 4.76 | 0.032 | 0.034 | 0.0305 | 200000 |
| 1718207700 | 0.0315 | 0.0005 | 1.61 | 0.0325 | 0.0345 | 0.031 | 50000 |
| 1718121300 | 0.031 | 0.002 | 6.90 | 0.03 | 0.031 | 0.029 | 530000 |
| 1718034900 | 0.029 | 0.003 | 11.54 | 0.0265 | 0.029 | 0.0254999 | 1558025 |
| 1717775700 | 0.026 | 0.0005001 | 1.96 | 0.0265 | 0.0275 | 0.0254999 | 865000 |
| 1717689300 | 0.0254999 | 0.004 | 18.60 | 0.0235 | 0.0254999 | 0.023 | 221000 |
| 1717602900 | 0.0214999 | 0 | 0.00 | 0.022 | 0.0225 | 0.021 | 635000 |
| 1717516500 | 0.0214999 | -0.0025 | -10.42 | 0.022 | 0.022 | 0.02 | 938982 |
| 1717430100 | 0.024 | -0.0075 | -23.81 | 0.03 | 0.0315 | 0.0235 | 1171870 |
| 1717170900 | 0.0315 | -0.004 | -11.27 | 0.033 | 0.034 | 0.031 | 1997500 |
| 1717084500 | 0.0354999 | -0.0025 | -6.58 | 0.037 | 0.0375 | 0.0345 | 35000 |
| 1716998100 | 0.038 | -0.0005 | -1.30 | 0.04 | 0.0415 | 0.0375 | 2148986 |
| 1716911700 | 0.0385 | 0.0030001 | 8.45 | 0.036 | 0.0385 | 0.0354999 | 155000 |
| 1716825300 | 0.0354999 | 0.0039999 | 12.70 | 0.0335 | 0.0354999 | 0.033 | 101515 |
| 1716566100 | 0.0315 | -0.0005 | -1.56 | 0.031 | 0.0325 | 0.0295 | 153030 |
| 1716479700 | 0.032 | -0.002 | -5.88 | 0.031 | 0.035 | 0.031 | 508950 |
| 1716393300 | 0.034 | -0.002 | -5.56 | 0.0335 | 0.035 | 0.032 | 199530 |
| 1716306900 | 0.036 | -0.0025 | -6.49 | 0.0365 | 0.0365 | 0.033 | 150000 |
| 1716220500 | 0.0385 | 0.001 | 2.67 | 0.04 | 0.0405 | 0.0365 | 3948200 |
| 1715961300 | 0.0375 | 0.0015 | 4.17 | 0.038 | 0.0395 | 0.036 | 1852836 |
| 1715874900 | 0.036 | 0.0015 | 4.35 | 0.036 | 0.038 | 0.034 | 3750000 |
| 1715788500 | 0.0345 | 0.0005 | 1.47 | 0.0354999 | 0.0365 | 0.0305 | 3111538 |
| 1715702100 | 0.034 | -0.003 | -8.11 | 0.038 | 0.038 | 0.034 | 2640000 |
| 1715615700 | 0.037 | -0.0015 | -3.90 | 0.035 | 0.0385 | 0.035 | 0 |
| 1715356500 | 0.0385 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0385 | 10000 |
| 1715270100 | 0.0385 | 0 | 0.00 | 0.0395 | 0.041 | 0.0385 | 75000 |
| 1715183700 | 0.0385 | 0.0015 | 4.05 | 0.035 | 0.0385 | 0.033 | 1677620 |
| 1715097300 | 0.037 | -0.001 | -2.63 | 0.0385 | 0.0385 | 0.035 | 79798 |
| 1715010900 | 0.038 | 0 | 0.00 | 0.038 | 0.04 | 0.0375 | 86000 |
| 1714751700 | 0.038 | -0.001 | -2.56 | 0.0395 | 0.041 | 0.037 | 382544 |
| 1714665300 | 0.039 | -0.0115 | -22.77 | 0.0405 | 0.0425 | 0.0375 | 330000 |
| 1714492500 | 0.0505 | -0.0035 | -6.48 | 0.0525 | 0.056 | 0.0465 | 69000 |
| 1714406100 | 0.054 | -0.004 | -6.90 | 0.0555 | 0.0585 | 0.0535 | 0 |
| 1714146900 | 0.058 | 0.0070001 | 13.73 | 0.0585 | 0.06 | 0.056 | 110000 |
| 1714060500 | 0.0509999 | -0.004 | -7.27 | 0.0535 | 0.055 | 0.0505 | 0 |
| 1713974100 | 0.055 | 0.0025 | 4.76 | 0.0555 | 0.056 | 0.0525 | 0 |
| 1713887700 | 0.0525 | 0.0045 | 9.38 | 0.0505 | 0.0535 | 0.0465 | 145000 |
| 1713801300 | 0.048 | -0.0025 | -4.95 | 0.047 | 0.0495 | 0.0445 | 173000 |
| 1713542100 | 0.0505 | 0.0015 | 3.06 | 0.057 | 0.0575 | 0.0465 | 450000 |
| 1713455700 | 0.049 | -0.01 | -16.95 | 0.0515 | 0.052 | 0.046 | 2636000 |
| 1713369300 | 0.059 | -0.0065 | -9.92 | 0.0625 | 0.0635 | 0.0575 | 0 |
| 1713282900 | 0.0655 | 0.0025 | 3.97 | 0.0675 | 0.068 | 0.0615 | 58400 |
| 1713196500 | 0.063 | -0.009 | -12.50 | 0.0665 | 0.0665 | 0.0585 | 944000 |
| 1712937300 | 0.072 | 0.008 | 12.50 | 0.066 | 0.0745 | 0.066 | 202000 |
| 1712850900 | 0.064 | 0.0025 | 4.07 | 0.0665 | 0.0685 | 0.061 | 0 |
| 1712764500 | 0.0615 | -0.0015 | -2.38 | 0.0615 | 0.065 | 0.0595 | 500 |
| 1712678100 | 0.063 | -0.0005 | -0.79 | 0.066 | 0.0685 | 0.062 | 108000 |
| 1712591700 | 0.0635 | -0.008 | -11.19 | 0.0615 | 0.0695 | 0.0615 | 20000 |
| 1712332500 | 0.0714999 | 0.0114999 | 19.17 | 0.0695 | 0.072 | 0.067 | 632500 |
| 1712246100 | 0.06 | -0.003 | -4.76 | 0.062 | 0.062 | 0.059 | 1070000 |
| 1712159700 | 0.063 | 0.004 | 6.78 | 0.06 | 0.064 | 0.0585 | 93000 |
| 1712073300 | 0.059 | 0.0095 | 19.19 | 0.056 | 0.0605 | 0.0555 | 1649500 |
| 1711644900 | 0.0495 | 0.0045 | 10.00 | 0.047 | 0.0505 | 0.046 | 109300 |
| 1711558500 | 0.045 | -0.0025 | -5.26 | 0.0429999 | 0.0455 | 0.042 | 0 |
| 1711472100 | 0.0475 | -0.001 | -2.06 | 0.0475 | 0.0485 | 0.0455 | 41000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
