Societe Generale Effekten (SL5FBK)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 247.65 | 5.03 | 2.07 | 245.1 | 257.14999 | 243.5 | 227 |
| 1718812500 | 242.62 | -3.28 | -1.33 | 242.6 | 251.9 | 238.62 | 1 |
| 1718726100 | 245.9 | -1.65 | -0.67 | 259.67 | 262 | 241.67 | 15 |
| 1718639700 | 247.55 | -4.15 | -1.65 | 255.07 | 257.39999 | 236.2 | 10 |
| 1718380500 | 251.7 | -2.85 | -1.12 | 255.4 | 261.8 | 244.27 | 51 |
| 1718294100 | 254.55 | -8.65 | -3.29 | 264.85 | 268.35 | 251.92 | 24 |
| 1718207700 | 263.2 | 10 | 3.95 | 264.1 | 282.72 | 254.65 | 22 |
| 1718121300 | 253.2 | 10.4 | 4.28 | 249.12 | 258.3 | 242.72 | 1 |
| 1718034900 | 242.8 | 8.75 | 3.74 | 227.45 | 242.8 | 227.42 | 1 |
| 1717775700 | 234.05 | -3.27 | -1.38 | 230.07 | 240.65 | 223.37 | 11 |
| 1717689300 | 237.32 | 21.25 | 9.83 | 231.07 | 248.3 | 225.97 | 38 |
| 1717602900 | 216.07 | 25.45 | 13.35 | 198.07 | 222.12 | 194.97 | 7 |
| 1717516500 | 190.62 | -4.98 | -2.55 | 193.87 | 200.15 | 187.25 | 103 |
| 1717430100 | 195.6 | 37.6 | 23.80 | 179.12 | 198.7 | 177.95 | 23 |
| 1717170900 | 158 | -21 | -11.73 | 175.6 | 180.4 | 154 | 10 |
| 1717084500 | 179 | -22.92 | -11.35 | 186.3 | 194.32 | 175.85 | 10 |
| 1716998100 | 201.92 | 5.2 | 2.64 | 200.25 | 205.7 | 193.15 | 37 |
| 1716911700 | 196.72 | -0.75 | -0.38 | 204.05 | 206.1 | 194.5 | 0 |
| 1716825300 | 197.47 | -5.03 | -2.48 | 200.57 | 201.35 | 195.12 | 0 |
| 1716566100 | 202.5 | 16.85 | 9.08 | 181.17 | 203.95 | 179.37 | 22 |
| 1716479700 | 185.65 | -6.4 | -3.33 | 187.17 | 197.7 | 179.25 | 3 |
| 1716393300 | 192.05 | 10.83 | 5.98 | 175.95 | 193.35 | 174.62 | 33 |
| 1716306900 | 181.22 | -8.2 | -4.33 | 185.95 | 186.75 | 179.35 | 47 |
| 1716220500 | 189.42 | 1.37 | 0.73 | 192.75 | 192.75 | 186.12 | 0 |
| 1715961300 | 188.05 | -11.42 | -5.73 | 194.72 | 195.47 | 186.12 | 0 |
| 1715874900 | 199.47 | 1.47 | 0.74 | 213.6 | 214.65 | 198 | 92 |
| 1715788500 | 198 | 5.03 | 2.61 | 194.55 | 200.75 | 188.8 | 5 |
| 1715702100 | 192.97 | 9.4 | 5.12 | 184.07 | 192.97 | 174.15 | 30 |
| 1715615700 | 183.57 | -12.88 | -6.56 | 205.95 | 205.95 | 178 | 0 |
| 1715356500 | 196.45 | -7.7 | -3.77 | 204.75 | 211.55 | 193.37 | 12 |
| 1715270100 | 204.15 | 3.33 | 1.66 | 197 | 204.15 | 190.47 | 0 |
| 1715183700 | 200.82 | 8.9 | 4.64 | 189.37 | 202.67 | 181.75 | 141 |
| 1715097300 | 191.92 | 19.75 | 11.47 | 185.3 | 191.92 | 177.92 | 26 |
| 1715010900 | 172.17 | 13.05 | 8.20 | 163.4 | 174.05 | 162.77 | 240 |
| 1714751700 | 159.12 | 18.22 | 12.93 | 145.3 | 163.19999 | 140.87 | 179 |
| 1714665300 | 140.9 | 3.25 | 2.36 | 141.87 | 149.69999 | 131.82 | 65 |
| 1714492500 | 137.65 | 4.5 | 3.38 | 129.82 | 143.35 | 125.45 | 49 |
| 1714406100 | 133.15 | -10.92 | -7.58 | 153.27 | 154.5 | 132.19999 | 106 |
| 1714146900 | 144.07 | 12.87 | 9.81 | 155.97 | 160.97 | 133.22 | 157 |
| 1714060500 | 131.19999 | -418.5 | -76.13 | 109.97 | 227 | 109.97 | 571 |
| 1713974100 | 549.7 | -8.7 | -1.56 | 646.77 | 659.27 | 546.85 | 16 |
| 1713887700 | 558.4 | 83.43 | 17.57 | 501.62 | 581.27 | 501.62 | 21 |
| 1713801300 | 474.97 | -64.95 | -12.03 | 499.9 | 547.6 | 464.1 | 16 |
| 1713542100 | 539.91999 | -149.28 | -21.66 | 595 | 664.07 | 531.5 | 5 |
| 1713455700 | 689.2 | 87.9 | 14.62 | 604.7 | 689.2 | 594.66999 | 7 |
| 1713369300 | 601.29999 | -33.6 | -5.29 | 620.52 | 649.65 | 598.4 | 6 |
| 1713282900 | 634.9 | -54.25 | -7.87 | 620.6 | 650.79999 | 597.12 | 6 |
| 1713196500 | 689.15 | -58.35 | -7.81 | 691.8 | 773.77 | 679.3 | 11 |
| 1712937300 | 747.5 | -9.95 | -1.31 | 789.75 | 796.15 | 720.92 | 5 |
| 1712850900 | 757.45 | -11.52 | -1.50 | 766.95 | 789.3 | 751.17 | 1 |
| 1712764500 | 768.97 | 63.07 | 8.93 | 741.77 | 776.85 | 671.8 | 11 |
| 1712678100 | 705.9 | -97.95 | -12.19 | 761.35 | 786.8 | 666.91999 | 0 |
| 1712591700 | 803.85 | -2.57 | -0.32 | 808.75 | 852.7 | 783.35 | 8 |
| 1712332500 | 806.42 | 26.37 | 3.38 | 723.62 | 827.65 | 721.97 | 0 |
| 1712246100 | 780.05 | 103.95 | 15.37 | 694.37 | 786.65 | 692.72 | 14 |
| 1712159700 | 676.1 | 98.33 | 17.02 | 616.15 | 680.7 | 611.15 | 1 |
| 1712073300 | 577.77 | 13.82 | 2.45 | 579.72 | 612.85 | 559.85 | 1 |
| 1711644900 | 563.95 | -33.45 | -5.60 | 604.45 | 614.52 | 557.75 | 2 |
| 1711558500 | 597.4 | -95 | -13.72 | 637.77 | 649.2 | 572.25 | 9 |
| 1711472100 | 692.4 | 0 | 0.00 | 687.2 | 714.25 | 673.67 | 0 |
| 1711385700 | 692.4 | -11 | -1.56 | 709.52 | 717.62 | 657.35 | 0 |
| 1711126500 | 703.4 | -19.87 | -2.75 | 713.67 | 723.1 | 687.12 | 0 |
| 1711040100 | 723.27 | 88.15 | 13.88 | 709.02 | 751.65 | 701.5 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
