Societe Generale Effekten (SAMD5L)
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 |
|---|---|---|---|---|---|---|---|
| 1720194900 | 0.056 | 0.0095 | 20.43 | 0.047 | 0.058 | 0.047 | 729000 |
| 1720108500 | 0.0465 | -0.001 | -2.11 | 0.0475 | 0.0485 | 0.0465 | 4000 |
| 1720022100 | 0.0475 | 0.0055 | 13.10 | 0.048 | 0.049 | 0.0455 | 340000 |
| 1719935700 | 0.042 | 0.0045 | 12.00 | 0.039 | 0.0434999 | 0.037 | 735000 |
| 1719849300 | 0.0375 | -0.0095 | -20.21 | 0.048 | 0.049 | 0.035 | 786400 |
| 1719590100 | 0.047 | 0.0055 | 13.25 | 0.044 | 0.0515 | 0.0429999 | 159600 |
| 1719503700 | 0.0415 | 0.002 | 5.06 | 0.0395 | 0.0434999 | 0.0385 | 15400 |
| 1719417300 | 0.0395 | -0.0035 | -8.14 | 0.044 | 0.046 | 0.0395 | 2000 |
| 1719330900 | 0.0429999 | -0.003 | -6.52 | 0.0445 | 0.0455 | 0.0395 | 25700 |
| 1719244500 | 0.046 | 0.0005 | 1.10 | 0.046 | 0.0465 | 0.0415 | 9500 |
| 1718985300 | 0.0455 | -0.0045 | -9.00 | 0.0475 | 0.048 | 0.0425 | 53560 |
| 1718898900 | 0.05 | 0.0145001 | 40.85 | 0.036 | 0.0515 | 0.0354999 | 379288 |
| 1718812500 | 0.0354999 | -0.002 | -5.33 | 0.037 | 0.038 | 0.034 | 526500 |
| 1718726100 | 0.0375 | -0.0025 | -6.25 | 0.0425 | 0.0434999 | 0.037 | 551000 |
| 1718639700 | 0.04 | -0.0045 | -10.11 | 0.045 | 0.0465 | 0.037 | 197500 |
| 1718380500 | 0.0445 | 0.0015001 | 3.49 | 0.0455 | 0.0475 | 0.0429999 | 4700 |
| 1718294100 | 0.0429999 | -0.004 | -8.51 | 0.046 | 0.048 | 0.0415 | 53700 |
| 1718207700 | 0.047 | 0.0035001 | 8.05 | 0.0445 | 0.047 | 0.044 | 331500 |
| 1718121300 | 0.0434999 | -0.008 | -15.53 | 0.0465 | 0.048 | 0.042 | 330600 |
| 1718034900 | 0.0515 | -0.007 | -11.97 | 0.0505 | 0.055 | 0.046 | 527500 |
| 1717775700 | 0.0585 | 0.0005 | 0.86 | 0.0585 | 0.0615 | 0.055 | 300 |
| 1717689300 | 0.058 | 0.002 | 3.57 | 0.0565 | 0.061 | 0.0535 | 560900 |
| 1717602900 | 0.056 | 0.007 | 14.29 | 0.048 | 0.057 | 0.0475 | 245400 |
| 1717516500 | 0.049 | -0.0065 | -11.71 | 0.052 | 0.0545 | 0.049 | 167850 |
| 1717430100 | 0.0555 | 0.0045001 | 8.82 | 0.0615 | 0.0655 | 0.0525 | 293250 |
| 1717170900 | 0.0509999 | -0.005 | -8.93 | 0.0565 | 0.063 | 0.0505 | 395000 |
| 1717084500 | 0.056 | -0.003 | -5.08 | 0.0555 | 0.0615 | 0.054 | 304300 |
| 1716998100 | 0.059 | -0.011 | -15.71 | 0.0695 | 0.0704999 | 0.053 | 1837833 |
| 1716911700 | 0.07 | 0.0055 | 8.53 | 0.065 | 0.0704999 | 0.059 | 531001 |
| 1716825300 | 0.0645 | 0.0045 | 7.50 | 0.0615 | 0.0665 | 0.0615 | 38777 |
| 1716566100 | 0.06 | 0.0035 | 6.19 | 0.052 | 0.06 | 0.052 | 317300 |
| 1716479700 | 0.0565 | -0.0075 | -11.72 | 0.0675 | 0.072 | 0.052 | 623200 |
| 1716393300 | 0.064 | 0.0055 | 9.40 | 0.059 | 0.065 | 0.0585 | 81466 |
| 1716306900 | 0.0585 | -0.004 | -6.40 | 0.062 | 0.063 | 0.0565 | 0 |
| 1716220500 | 0.0625 | -0.001 | -1.57 | 0.0595 | 0.065 | 0.059 | 111800 |
| 1715961300 | 0.0635 | 0.0025 | 4.10 | 0.0565 | 0.0665 | 0.055 | 1119350 |
| 1715874900 | 0.061 | 0.014 | 29.79 | 0.0515 | 0.062 | 0.0515 | 913300 |
| 1715788500 | 0.047 | 0.005 | 11.90 | 0.0425 | 0.049 | 0.0415 | 305500 |
| 1715702100 | 0.042 | 0.0005 | 1.20 | 0.0385 | 0.042 | 0.0365 | 146650 |
| 1715615700 | 0.0415 | 0.0005 | 1.22 | 0.0405 | 0.042 | 0.0395 | 75000 |
| 1715356500 | 0.041 | -0.001 | -2.38 | 0.0415 | 0.0465 | 0.04 | 11600 |
| 1715270100 | 0.042 | 0 | 0.00 | 0.0425 | 0.044 | 0.039 | 82300 |
| 1715183700 | 0.042 | -0.006 | -12.50 | 0.045 | 0.0455 | 0.042 | 0 |
| 1715097300 | 0.048 | 0.0015 | 3.23 | 0.047 | 0.048 | 0.044 | 350500 |
| 1715010900 | 0.0465 | 0.0095 | 25.68 | 0.0415 | 0.0465 | 0.041 | 330300 |
| 1714751700 | 0.037 | 0.005 | 15.63 | 0.035 | 0.0385 | 0.034 | 187611 |
| 1714665300 | 0.032 | -0.029 | -47.54 | 0.0305 | 0.036 | 0.0275 | 1418200 |
| 1714492500 | 0.061 | 0.0015 | 2.52 | 0.0605 | 0.0645 | 0.059 | 100400 |
| 1714406100 | 0.0595 | 0.003 | 5.31 | 0.058 | 0.0605 | 0.054 | 687150 |
| 1714146900 | 0.0565 | 0.009 | 18.95 | 0.057 | 0.0575 | 0.0495 | 162400 |
| 1714060500 | 0.0475 | 0.0005 | 1.06 | 0.0425 | 0.0485 | 0.042 | 13800 |
| 1713974100 | 0.047 | -0.002 | -4.08 | 0.0505 | 0.0545 | 0.0465 | 380700 |
| 1713887700 | 0.049 | 0.009 | 22.50 | 0.0425 | 0.049 | 0.042 | 100204 |
| 1713801300 | 0.04 | -0.005 | -11.11 | 0.042 | 0.0434999 | 0.039 | 299300 |
| 1713542100 | 0.045 | -0.0115 | -20.35 | 0.0505 | 0.0555 | 0.045 | 109500 |
| 1713455700 | 0.0565 | -0.0125 | -18.12 | 0.056 | 0.059 | 0.05 | 313470 |
| 1713369300 | 0.069 | -0.008 | -10.39 | 0.0735 | 0.0785 | 0.0675 | 38180 |
| 1713282900 | 0.077 | 0.002 | 2.67 | 0.0685 | 0.077 | 0.0675 | 10200 |
| 1713196500 | 0.075 | -0.002 | -2.60 | 0.0735 | 0.078 | 0.07 | 45150 |
| 1712937300 | 0.077 | -0.015 | -16.30 | 0.0945 | 0.0965 | 0.0725 | 192500 |
| 1712850900 | 0.092 | 0.004 | 4.55 | 0.085 | 0.095 | 0.082 | 71200 |
| 1712764500 | 0.088 | -0.003 | -3.30 | 0.095 | 0.097 | 0.0825 | 53400 |
| 1712678100 | 0.091 | -0.0025 | -2.67 | 0.094 | 0.098 | 0.0864999 | 69200 |
| 1712591700 | 0.0935 | -0.0035 | -3.61 | 0.094 | 0.0975 | 0.0864999 | 108600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
