Societe Generale Effekten (SINWL5)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 5.86 | 0.14 | 2.45 | 5.68 | 5.88 | 5.5199999 | 0 |
| 1721922900 | 5.72 | 0.04 | 0.70 | 5.47 | 5.8099999 | 5.42 | 90 |
| 1721836500 | 5.68 | -0.04 | -0.70 | 5.64 | 5.79 | 5.42 | 0 |
| 1721750100 | 5.72 | -0.01 | -0.17 | 5.69 | 5.94 | 5.61 | 0 |
| 1721663700 | 5.73 | 0.16 | 2.87 | 5.65 | 5.95 | 5.65 | 90 |
| 1721404500 | 5.57 | -0.22 | -3.80 | 5.74 | 5.78 | 5.54 | 0 |
| 1721318100 | 5.79 | 0.27 | 4.89 | 5.51 | 5.87 | 5.41 | 0 |
| 1721231700 | 5.5199999 | 0 | 0.00 | 5.54 | 5.59 | 5.38 | 0 |
| 1721145300 | 5.5199999 | 0 | 0.00 | 5.43 | 5.66 | 5.36 | 0 |
| 1721058900 | 5.5199999 | -0.32 | -5.48 | 5.83 | 5.87 | 5.38 | 50 |
| 1720799700 | 5.84 | 0.34 | 6.18 | 5.58 | 6.07 | 5.57 | 0 |
| 1720713300 | 5.5 | 0.93 | 20.35 | 4.64 | 5.55 | 4.55 | 0 |
| 1720626900 | 4.57 | 0.25 | 5.79 | 4.36 | 4.64 | 4.32 | 0 |
| 1720540500 | 4.32 | -0.02 | -0.46 | 4.2699999 | 4.48 | 4.25 | 0 |
| 1720454100 | 4.34 | -0.37 | -7.86 | 4.61 | 4.82 | 4.33 | 0 |
| 1720194900 | 4.71 | -0.13 | -2.69 | 4.84 | 4.91 | 4.67 | 0 |
| 1720108500 | 4.84 | 0.32 | 7.08 | 4.47 | 4.84 | 4.46 | 0 |
| 1720022100 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.58 | 4.39 | 0 |
| 1719935700 | 4.47 | 0.05 | 1.13 | 4.35 | 4.55 | 4.3 | 0 |
| 1719849300 | 4.42 | -0.25 | -5.35 | 5 | 5 | 4.42 | 0 |
| 1719590100 | 4.67 | -0.08 | -1.68 | 4.8099999 | 4.84 | 4.59 | 0 |
| 1719503700 | 4.75 | -0.21 | -4.23 | 4.97 | 5 | 4.68 | 10 |
| 1719417300 | 4.96 | 0.06 | 1.22 | 5.01 | 5.01 | 4.65 | 0 |
| 1719330900 | 4.9 | 0.02 | 0.41 | 4.78 | 5 | 4.61 | 0 |
| 1719244500 | 4.88 | 0.43 | 9.66 | 4.54 | 4.89 | 4.32 | 0 |
| 1718985300 | 4.45 | -0.27 | -5.72 | 4.73 | 4.85 | 4.43 | 0 |
| 1718898900 | 4.72 | 0.14 | 3.06 | 4.54 | 4.82 | 4.5199999 | 0 |
| 1718812500 | 4.58 | -0.05 | -1.08 | 4.68 | 4.79 | 4.57 | 0 |
| 1718726100 | 4.63 | 0.07 | 1.54 | 4.69 | 4.69 | 4.41 | 0 |
| 1718639700 | 4.5599999 | -0.2 | -4.20 | 4.7699999 | 4.83 | 4.32 | 0 |
| 1718380500 | 4.76 | 0.02 | 0.42 | 4.82 | 4.84 | 4.51 | 0 |
| 1718294100 | 4.74 | -0.34 | -6.69 | 5.09 | 5.13 | 4.63 | 0 |
| 1718207700 | 5.08 | 0.52 | 11.40 | 4.55 | 5.12 | 4.43 | 0 |
| 1718121300 | 4.5599999 | -0.44 | -8.80 | 5.11 | 5.11 | 4.3099999 | 25 |
| 1718034900 | 5 | -0.05 | -0.99 | 4.91 | 5.01 | 4.83 | 0 |
| 1717775700 | 5.05 | -0.45 | -8.18 | 5.4 | 5.62 | 5.05 | 0 |
| 1717689300 | 5.5 | -0.1 | -1.79 | 5.5599999 | 5.59 | 5.33 | 0 |
| 1717602900 | 5.6 | -0.05 | -0.88 | 5.8099999 | 5.83 | 5.51 | 0 |
| 1717516500 | 5.65 | 0 | 0.00 | 5.61 | 5.99 | 5.55 | 613 |
| 1717430100 | 5.65 | -0.04 | -0.70 | 5.79 | 5.8 | 5.35 | 0 |
| 1717170900 | 5.69 | 0.38 | 7.16 | 5.29 | 5.74 | 5.24 | 0 |
| 1717084500 | 5.3099999 | 0.25 | 4.94 | 4.99 | 5.48 | 4.98 | 0 |
| 1716998100 | 5.0599999 | -0.27 | -5.07 | 5.29 | 5.35 | 5.05 | 0 |
| 1716911700 | 5.33 | -0.27 | -4.82 | 5.65 | 5.72 | 5.2 | 0 |
| 1716825300 | 5.6 | 0.1 | 1.82 | 5.5199999 | 5.78 | 5.41 | 0 |
| 1716566100 | 5.5 | 0.08 | 1.48 | 5.3099999 | 5.59 | 5.14 | 0 |
| 1716479700 | 5.42 | -0.43 | -7.35 | 5.9 | 5.92 | 5.36 | 5 |
| 1716393300 | 5.85 | 0.24 | 4.28 | 5.57 | 5.85 | 5.41 | 0 |
| 1716306900 | 5.61 | 0.05 | 0.90 | 5.48 | 5.63 | 5.32 | 0 |
| 1716220500 | 5.5599999 | -0.34 | -5.76 | 5.67 | 5.73 | 5.49 | 0 |
| 1715961300 | 5.9 | 0.31 | 5.55 | 5.57 | 5.93 | 5.42 | 0 |
| 1715874900 | 5.59 | -0.19 | -3.29 | 5.84 | 5.84 | 5.54 | 0 |
| 1715788500 | 5.78 | 0.42 | 7.84 | 5.36 | 5.78 | 5.29 | 100 |
| 1715702100 | 5.36 | 0.04 | 0.75 | 5.3099999 | 5.59 | 5.22 | 0 |
| 1715615700 | 5.32 | -0.39 | -6.83 | 5.67 | 5.68 | 5.3 | 0 |
| 1715356500 | 5.71 | 0.28 | 5.16 | 5.42 | 5.73 | 5.42 | 0 |
| 1715270100 | 5.43 | 0.23 | 4.42 | 5.15 | 5.64 | 5.12 | 0 |
| 1715183700 | 5.2 | -0.15 | -2.80 | 5.3 | 5.5199999 | 5.2 | 0 |
| 1715097300 | 5.35 | 0.14 | 2.69 | 5.2 | 5.41 | 5.1 | 0 |
| 1715010900 | 5.21 | -0.09 | -1.70 | 5.28 | 5.33 | 5.1 | 0 |
| 1714751700 | 5.3 | 0.28 | 5.58 | 5.03 | 5.54 | 5.03 | 2000 |
| 1714665300 | 5.0199999 | -0.01 | -0.20 | 5.1 | 5.25 | 4.97 | 5100 |
| 1714492500 | 5.03 | 0.12 | 2.44 | 4.94 | 5.03 | 4.71 | 0 |
| 1714406100 | 4.91 | 0.12 | 2.51 | 4.8 | 4.95 | 4.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
