Societe Generale Effekten (SBOE5S)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 0.213 | 0.005 | 2.40 | 0.199 | 0.219 | 0.199 | 0 |
| 1718812500 | 0.208 | 0.0025001 | 1.22 | 0.207 | 0.21 | 0.2039999 | 0 |
| 1718726100 | 0.2054999 | 0.0239999 | 13.22 | 0.186 | 0.2095 | 0.185 | 0 |
| 1718639700 | 0.1815 | -0.009 | -4.72 | 0.1945 | 0.1995 | 0.1815 | 0 |
| 1718380500 | 0.1905 | 0.0125 | 7.02 | 0.1765 | 0.196 | 0.1765 | 0 |
| 1718294100 | 0.178 | 0.016 | 9.88 | 0.1665 | 0.182 | 0.1635 | 0 |
| 1718207700 | 0.162 | 0.01 | 6.58 | 0.155 | 0.1625 | 0.146 | 0 |
| 1718121300 | 0.152 | 0.0135 | 9.75 | 0.1375 | 0.154 | 0.137 | 0 |
| 1718034900 | 0.1385 | 0.004 | 2.97 | 0.1409999 | 0.1409999 | 0.1295 | 0 |
| 1717775700 | 0.1345 | -0.0085 | -5.94 | 0.1305 | 0.14 | 0.13 | 0 |
| 1717689300 | 0.1429999 | 0.002 | 1.42 | 0.1375 | 0.1455 | 0.1375 | 0 |
| 1717602900 | 0.1409999 | -0.0145 | -9.32 | 0.1409999 | 0.149 | 0.1409999 | 0 |
| 1717516500 | 0.1555 | -0.023 | -12.89 | 0.1585 | 0.1645 | 0.1485 | 0 |
| 1717430100 | 0.1785 | -0.044 | -19.78 | 0.196 | 0.2075 | 0.1635 | 0 |
| 1717170900 | 0.2225 | -0.0045 | -1.98 | 0.2315 | 0.2335 | 0.2225 | 0 |
| 1717084500 | 0.227 | 0.0045 | 2.02 | 0.2455 | 0.2455 | 0.2195 | 0 |
| 1716998100 | 0.2225 | 0.006 | 2.77 | 0.221 | 0.2275 | 0.2155 | 0 |
| 1716911700 | 0.2165 | -0.002 | -0.92 | 0.221 | 0.222 | 0.197 | 0 |
| 1716825300 | 0.2185 | -0.009 | -3.96 | 0.2155 | 0.2205 | 0.2155 | 0 |
| 1716566100 | 0.2275 | 0.0005 | 0.22 | 0.2355 | 0.251 | 0.223 | 0 |
| 1716479700 | 0.227 | 0.0505 | 28.61 | 0.168 | 0.227 | 0.1675 | 0 |
| 1716393300 | 0.1765 | -0.0005 | -0.28 | 0.176 | 0.184 | 0.1739999 | 0 |
| 1716306900 | 0.177 | 0.013 | 7.93 | 0.169 | 0.185 | 0.1675 | 0 |
| 1716220500 | 0.164 | -0.03 | -15.46 | 0.1765 | 0.1825 | 0.1625 | 0 |
| 1715961300 | 0.194 | 0.0065 | 3.47 | 0.188 | 0.194 | 0.1855 | 0 |
| 1715874900 | 0.1875 | -0.038 | -16.85 | 0.2235 | 0.2245 | 0.1845 | 0 |
| 1715788500 | 0.2255 | 0.0295 | 15.05 | 0.212 | 0.229 | 0.206 | 0 |
| 1715702100 | 0.196 | -0.019 | -8.84 | 0.2185 | 0.219 | 0.196 | 0 |
| 1715615700 | 0.215 | 0.001 | 0.47 | 0.219 | 0.2215 | 0.2065 | 0 |
| 1715356500 | 0.214 | 0.0090001 | 4.39 | 0.202 | 0.214 | 0.2005 | 0 |
| 1715270100 | 0.2049999 | -0.0195 | -8.69 | 0.2125 | 0.215 | 0.2025 | 0 |
| 1715183700 | 0.2245 | -0.004 | -1.75 | 0.233 | 0.236 | 0.224 | 0 |
| 1715097300 | 0.2285 | 0.0230001 | 11.19 | 0.222 | 0.235 | 0.2215 | 0 |
| 1715010900 | 0.2054999 | -0.013 | -5.95 | 0.2115 | 0.213 | 0.1985 | 0 |
| 1714751700 | 0.2185 | -0.024 | -9.90 | 0.2195 | 0.2275 | 0.2125 | 0 |
| 1714665300 | 0.2425 | -0.04 | -14.16 | 0.2814999 | 0.289 | 0.2425 | 0 |
| 1714492500 | 0.2824999 | -0.0105 | -3.58 | 0.2839999 | 0.2945 | 0.2785 | 0 |
| 1714406100 | 0.293 | -0.061 | -17.23 | 0.34 | 0.3459999 | 0.292 | 0 |
| 1714146900 | 0.354 | -0.065 | -15.51 | 0.3449999 | 0.362 | 0.343 | 0 |
| 1714060500 | 0.419 | 0.086 | 25.83 | 0.378 | 0.426 | 0.373 | 0 |
| 1713974100 | 0.333 | 0.005 | 1.52 | 0.324 | 0.335 | 0.248 | 0 |
| 1713887700 | 0.328 | 0 | 0.00 | 0.319 | 0.328 | 0.311 | 0 |
| 1713801300 | 0.328 | 0.017 | 5.47 | 0.32 | 0.338 | 0.309 | 0 |
| 1713542100 | 0.311 | 0.004 | 1.30 | 0.333 | 0.333 | 0.308 | 0 |
| 1713455700 | 0.307 | -0.028 | -8.36 | 0.32 | 0.341 | 0.305 | 0 |
| 1713369300 | 0.335 | -0.003 | -0.89 | 0.321 | 0.335 | 0.306 | 0 |
| 1713282900 | 0.338 | 0.011 | 3.36 | 0.35 | 0.357 | 0.332 | 0 |
| 1713196500 | 0.327 | 0.013 | 4.14 | 0.312 | 0.334 | 0.303 | 0 |
| 1712937300 | 0.314 | 0.011 | 3.63 | 0.294 | 0.314 | 0.2865 | 0 |
| 1712850900 | 0.303 | 0.015 | 5.21 | 0.2829999 | 0.308 | 0.2775 | 0 |
| 1712764500 | 0.288 | 0.053 | 22.55 | 0.2545 | 0.2895 | 0.2475 | 0 |
| 1712678100 | 0.235 | 0.009 | 3.98 | 0.232 | 0.2405 | 0.225 | 0 |
| 1712591700 | 0.226 | 0.0065 | 2.96 | 0.234 | 0.2425 | 0.2175 | 0 |
| 1712332500 | 0.2195 | 0.0150001 | 7.34 | 0.2215 | 0.2235 | 0.2145 | 0 |
| 1712246100 | 0.2044999 | 0.0059999 | 3.02 | 0.2115 | 0.2115 | 0.2 | 0 |
| 1712159700 | 0.1985 | 0.0045 | 2.32 | 0.199 | 0.199 | 0.194 | 0 |
| 1712073300 | 0.194 | 0.016 | 8.99 | 0.1875 | 0.199 | 0.184 | 0 |
| 1711644900 | 0.178 | -0.0085 | -4.56 | 0.1795 | 0.1815 | 0.1755 | 0 |
| 1711558500 | 0.1865 | -0.0105 | -5.33 | 0.199 | 0.2015 | 0.183 | 0 |
| 1711472100 | 0.197 | 0.017 | 9.44 | 0.1815 | 0.198 | 0.1739999 | 0 |
| 1711385700 | 0.18 | -0.0105 | -5.51 | 0.1975 | 0.1975 | 0.1755 | 0 |
| 1711126500 | 0.1905 | -0.0075 | -3.79 | 0.1925 | 0.1965 | 0.175 | 0 |
| 1711040100 | 0.198 | -0.0205 | -9.38 | 0.197 | 0.201 | 0.1825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
