Societe Generale Effekten (SESGN1)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 22.26 | -0.03 | -0.13 | 22.28 | 22.39 | 22.21 | 0 |
| 1721663700 | 22.29 | 0.24 | 1.09 | 22.16 | 22.36 | 22.16 | 0 |
| 1721404500 | 22.05 | -0.25 | -1.12 | 22.15 | 22.15 | 22.05 | 0 |
| 1721318100 | 22.3 | -0.05 | -0.22 | 22.3 | 22.43 | 22.21 | 20 |
| 1721231700 | 22.35 | -0.05 | -0.22 | 22.29 | 22.38 | 22.27 | 0 |
| 1721145300 | 22.4 | -0.02 | -0.09 | 22.26 | 22.4 | 22.26 | 0 |
| 1721058900 | 22.42 | -0.27 | -1.19 | 22.56 | 22.65 | 22.42 | 0 |
| 1720799700 | 22.69 | 0.16 | 0.71 | 22.57 | 22.7 | 22.52 | 14 |
| 1720713300 | 22.53 | 0.25 | 1.12 | 22.34 | 22.53 | 22.31 | 0 |
| 1720626900 | 22.28 | 0.23 | 1.04 | 22.13 | 22.29 | 22.12 | 0 |
| 1720540500 | 22.05 | -0.19 | -0.85 | 22.23 | 22.26 | 22.04 | 0 |
| 1720454100 | 22.24 | 0.06 | 0.27 | 22.14 | 22.33 | 22.13 | 0 |
| 1720194900 | 22.18 | -0.01 | -0.05 | 22.23 | 22.33 | 22.14 | 0 |
| 1720108500 | 22.19 | 0.1 | 0.45 | 22.13 | 22.21 | 22.11 | 0 |
| 1720022100 | 22.09 | 0.24 | 1.10 | 21.9 | 22.1 | 21.89 | 0 |
| 1719935700 | 21.85 | -0.14 | -0.64 | 21.85 | 21.89 | 21.77 | 0 |
| 1719849300 | 21.99 | 0.21 | 0.96 | 22.09 | 22.12 | 21.92 | 0 |
| 1719590100 | 21.78 | -0.12 | -0.55 | 21.96 | 21.96 | 21.76 | 0 |
| 1719503700 | 21.9 | -0.08 | -0.36 | 21.92 | 21.97 | 21.86 | 0 |
| 1719417300 | 21.98 | -0.11 | -0.50 | 22.17 | 22.26 | 21.92 | 0 |
| 1719330900 | 22.09 | -0.19 | -0.85 | 22.17 | 22.18 | 22.05 | 4 |
| 1719244500 | 22.28 | 0.22 | 1.00 | 22.04 | 22.28 | 22.03 | 2 |
| 1718985300 | 22.06 | -0.13 | -0.59 | 22.16 | 22.19 | 22.02 | 0 |
| 1718898900 | 22.19 | 0.23 | 1.05 | 22.04 | 22.2 | 22.03 | 0 |
| 1718812500 | 21.96 | -0.07 | -0.32 | 22.05 | 22.1 | 21.96 | 20 |
| 1718726100 | 22.03 | 0.22 | 1.01 | 21.99 | 22.04 | 21.88 | 0 |
| 1718639700 | 21.81 | 0.02 | 0.09 | 21.85 | 21.95 | 21.72 | 0 |
| 1718380500 | 21.79 | -0.29 | -1.31 | 22.06 | 22.06 | 21.7 | 0 |
| 1718294100 | 22.08 | -0.37 | -1.65 | 22.37 | 22.37 | 22.07 | 0 |
| 1718207700 | 22.45 | 0.3 | 1.35 | 22.21 | 22.48 | 22.2 | 0 |
| 1718121300 | 22.15 | -0.19 | -0.85 | 22.44 | 22.44 | 22.1 | 400 |
| 1718034900 | 22.34 | -0.09 | -0.40 | 22.32 | 22.37 | 22.24 | 1000 |
| 1717775700 | 22.43 | -0.1 | -0.44 | 22.51 | 22.52 | 22.29 | 0 |
| 1717689300 | 22.53 | 0.08 | 0.36 | 22.53 | 22.62 | 22.48 | 2400 |
| 1717602900 | 22.45 | 0.13 | 0.58 | 22.45 | 22.5 | 22.37 | 900 |
| 1717516500 | 22.32 | -0.16 | -0.71 | 22.41 | 22.41 | 22.22 | 0 |
| 1717430100 | 22.48 | 0.11 | 0.49 | 22.55 | 22.55 | 22.44 | 0 |
| 1717170900 | 22.37 | 0 | 0.00 | 22.33 | 22.38 | 22.26 | 0 |
| 1717084500 | 22.37 | 0.21 | 0.95 | 22.15 | 22.37 | 22.15 | 0 |
| 1716998100 | 22.16 | -0.27 | -1.20 | 22.34 | 22.39 | 22.16 | 0 |
| 1716911700 | 22.43 | -0.07 | -0.31 | 22.54 | 22.55 | 22.38 | 0 |
| 1716825300 | 22.5 | 0.09 | 0.40 | 22.4 | 22.51 | 22.4 | 0 |
| 1716566100 | 22.41 | 0.02 | 0.09 | 22.19 | 22.43 | 22.18 | 0 |
| 1716479700 | 22.39 | -0.04 | -0.18 | 22.47 | 22.51 | 22.36 | 0 |
| 1716393300 | 22.43 | 0.29 | 1.31 | 22.41 | 22.45 | 22.38 | 0 |
| 1716306900 | 22.14 | -0.04 | -0.18 | 22.08 | 22.14 | 22.05 | 0 |
| 1716220500 | 22.18 | 0.06 | 0.27 | 22.17 | 22.21 | 22.16 | 0 |
| 1715961300 | 22.12 | -0.05 | -0.23 | 22.16 | 22.16 | 22.07 | 0 |
| 1715874900 | 22.17 | -0.07 | -0.31 | 22.3 | 22.3 | 22.14 | 0 |
| 1715788500 | 22.24 | 0.14 | 0.63 | 22.11 | 22.25 | 22.11 | 0 |
| 1715702100 | 22.1 | 0.06 | 0.27 | 22 | 22.11 | 21.97 | 0 |
| 1715615700 | 22.04 | 0.01 | 0.05 | 22.06 | 22.06 | 21.97 | 0 |
| 1715356500 | 22.03 | 0.21 | 0.96 | 21.95 | 22.06 | 21.95 | 0 |
| 1715270100 | 21.82 | 0.1 | 0.46 | 21.74 | 21.83 | 21.69 | 0 |
| 1715183700 | 21.72 | 0.16 | 0.74 | 21.68 | 21.75 | 21.64 | 0 |
| 1715097300 | 21.56 | 0.23 | 1.08 | 21.47 | 21.58 | 21.45 | 0 |
| 1715010900 | 21.33 | 0.26 | 1.23 | 21.16 | 21.37 | 21.16 | 0 |
| 1714751700 | 21.07 | 0.07 | 0.33 | 21.05 | 21.25 | 21.02 | 0 |
| 1714665300 | 21 | 0.1 | 0.48 | 21.08 | 21.08 | 20.92 | 0 |
| 1714492500 | 20.9 | -0.16 | -0.76 | 21.11 | 21.11 | 20.89 | 0 |
| 1714406100 | 21.06 | 0.09 | 0.43 | 21.05 | 21.08 | 21.02 | 0 |
| 1714146900 | 20.97 | 0.19 | 0.91 | 20.89 | 21.04 | 20.89 | 0 |
| 1714060500 | 20.78 | -0.23 | -1.09 | 20.96 | 20.97 | 20.68 | 0 |
| 1713974100 | 21.01 | -0.22 | -1.04 | 21.2 | 21.2 | 21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
