Societe Generale Effekten (SENLS5)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.945 | -0.02 | -2.07 | 0.878 | 0.998 | 0.876 | 0 |
| 1741884900 | 0.965 | -0.024 | -2.43 | 0.987 | 1.0129999 | 0.961 | 0 |
| 1741798500 | 0.989 | -0.009 | -0.90 | 0.962 | 0.989 | 0.948 | 0 |
| 1741712100 | 0.998 | 0.004 | 0.40 | 0.977 | 1.0009999 | 0.952 | 0 |
| 1741625700 | 0.994 | -0.145 | -12.73 | 1.088 | 1.118 | 0.973 | 0 |
| 1741366500 | 1.139 | -0.11 | -9.10 | 1.286 | 1.286 | 1.1279999 | 0 |
| 1741280100 | 1.2529999 | 0.02 | 1.95 | 1.16 | 1.367 | 1.149 | 100 |
| 1741193700 | 1.229 | 0.15 | 13.59 | 1.037 | 1.23 | 1.037 | 1097 |
| 1741107300 | 1.082 | 0.08 | 7.98 | 1.014 | 1.099 | 0.958 | 0 |
| 1741020900 | 1.002 | 0.05 | 4.92 | 0.94 | 1.037 | 0.937 | 0 |
| 1740761700 | 0.955 | -0.049 | -4.88 | 1.06 | 1.068 | 0.945 | 0 |
| 1740675300 | 1.004 | 0.02 | 1.52 | 1.0129999 | 1.03 | 0.99 | 1 |
| 1740588900 | 0.989 | -0.011 | -1.10 | 0.987 | 1.0109999 | 0.962 | 0 |
| 1740502500 | 1 | -0.032 | -3.10 | 1.068 | 1.071 | 0.993 | 0 |
| 1740416100 | 1.032 | -0.08 | -7.03 | 1.086 | 1.11 | 1.025 | 2500 |
| 1740156900 | 1.11 | -0.04 | -3.23 | 1.151 | 1.16 | 1.11 | 0 |
| 1740070500 | 1.147 | 0.02 | 1.50 | 1.118 | 1.158 | 1.1 | 1001 |
| 1739984100 | 1.1299999 | 0 | 0.00 | 1.117 | 1.131 | 1.052 | 1 |
| 1739897700 | 1.1299999 | 0.02 | 2.17 | 1.071 | 1.143 | 1.071 | 0 |
| 1739811300 | 1.106 | 0.02 | 1.56 | 1.072 | 1.123 | 1.072 | 96 |
| 1739552100 | 1.089 | 0.03 | 2.93 | 1.056 | 1.109 | 1.052 | 1000 |
| 1739465700 | 1.058 | -0.09 | -7.60 | 1.163 | 1.163 | 1.041 | 0 |
| 1739379300 | 1.145 | 0.06 | 5.82 | 1.071 | 1.172 | 1.054 | 2 |
| 1739292900 | 1.082 | 0.03 | 2.56 | 1.049 | 1.09 | 1.029 | 1 |
| 1739206500 | 1.055 | -0.03 | -3.12 | 1.071 | 1.075 | 1.038 | 0 |
| 1738947300 | 1.089 | 0 | 0.18 | 1.077 | 1.107 | 1.045 | 0 |
| 1738860900 | 1.087 | 0.05 | 4.82 | 1.024 | 1.087 | 0.992 | 0 |
| 1738774500 | 1.037 | -0.04 | -3.62 | 1.075 | 1.105 | 1.026 | 2160 |
| 1738688100 | 1.076 | -0.01 | -1.28 | 1.086 | 1.129 | 1.069 | 0 |
| 1738601700 | 1.09 | -0.02 | -1.89 | 1.158 | 1.215 | 1.067 | 0 |
| 1738342500 | 1.111 | 0.02 | 1.74 | 1.101 | 1.119 | 1.075 | 0 |
| 1738256100 | 1.092 | -0.1 | -8.31 | 1.167 | 1.187 | 1.089 | 0 |
| 1738169700 | 1.191 | 0.04 | 3.12 | 1.127 | 1.214 | 1.127 | 1 |
| 1738083300 | 1.155 | -0.01 | -1.03 | 1.187 | 1.206 | 1.094 | 0 |
| 1737996900 | 1.167 | -0.12 | -9.18 | 1.329 | 1.329 | 1.104 | 2900 |
| 1737737700 | 1.285 | 0 | 0.16 | 1.266 | 1.329 | 1.247 | 100 |
| 1737651300 | 1.283 | 0.11 | 9.19 | 1.25 | 1.299 | 1.235 | 2240 |
| 1737564900 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1737478500 | 1.175 | 0.01 | 0.86 | 1.184 | 1.212 | 1.172 | 100 |
| 1737392100 | 1.165 | 0.11 | 10.64 | 1.032 | 1.175 | 1.006 | 10100 |
| 1737132900 | 1.053 | -0.06 | -5.65 | 1.094 | 1.1 | 1.03 | 10700 |
| 1737046500 | 1.116 | -0.02 | -1.33 | 1.118 | 1.17 | 1.102 | 100 |
| 1736960100 | 1.131 | -0.12 | -9.23 | 1.245 | 1.249 | 1.131 | 0 |
| 1736873700 | 1.246 | -0.05 | -3.93 | 1.245 | 1.274 | 1.219 | 0 |
| 1736787300 | 1.297 | 0.09 | 7.63 | 1.226 | 1.299 | 1.22 | 200 |
| 1736528100 | 1.205 | 0.04 | 3.34 | 1.172 | 1.237 | 1.1439999 | 6100 |
| 1736441700 | 1.166 | -0.04 | -3.16 | 1.212 | 1.245 | 1.146 | 0 |
| 1736355300 | 1.204 | 0.03 | 2.47 | 1.194 | 1.26 | 1.178 | 0 |
| 1736268900 | 1.175 | -0.02 | -1.76 | 1.204 | 1.235 | 1.163 | 0 |
| 1736182500 | 1.196 | 0.02 | 1.87 | 1.147 | 1.244 | 1.1 | 0 |
| 1735923300 | 1.174 | -0.01 | -1.10 | 1.171 | 1.19 | 1.141 | 0 |
| 1735836900 | 1.187 | -0.11 | -8.69 | 1.2649999 | 1.291 | 1.182 | 0 |
| 1735577700 | 1.3 | -0.06 | -4.41 | 1.362 | 1.362 | 1.285 | 0 |
| 1735318500 | 1.36 | -0.02 | -1.66 | 1.399 | 1.45 | 1.36 | 0 |
| 1734972900 | 1.383 | -0 | -0.07 | 1.369 | 1.414 | 1.318 | 0 |
| 1734713700 | 1.3839999 | 0 | 0.07 | 1.434 | 1.456 | 1.3839999 | 100 |
| 1734627300 | 1.383 | 0.1 | 7.79 | 1.354 | 1.431 | 1.332 | 400 |
| 1734540900 | 1.283 | 0.03 | 2.15 | 1.244 | 1.313 | 1.233 | 200 |
| 1734454500 | 1.256 | 0.09 | 7.35 | 1.209 | 1.294 | 1.191 | 100 |
| 1734368100 | 1.17 | -0.1 | -7.87 | 1.2649999 | 1.2669999 | 1.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
