Societe Generale Effekten (STRN5S)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.64 | 0.16 | 3.57 | 4.46 | 4.73 | 4.46 | 0 |
| 1739465700 | 4.48 | -0.44 | -8.94 | 4.78 | 4.94 | 4.47 | 0 |
| 1739379300 | 4.92 | 0.3 | 6.49 | 4.63 | 5.03 | 4.53 | 0 |
| 1739292900 | 4.62 | 0.17 | 3.82 | 4.46 | 4.68 | 4.33 | 0 |
| 1739206500 | 4.45 | 0.05 | 1.14 | 4.41 | 4.5199999 | 4.23 | 0 |
| 1738947300 | 4.4 | -0.01 | -0.23 | 4.39 | 4.44 | 4.28 | 0 |
| 1738860900 | 4.41 | 0.2 | 4.75 | 4.15 | 4.43 | 4.11 | 0 |
| 1738774500 | 4.21 | -0.08 | -1.86 | 4.33 | 4.38 | 4.12 | 0 |
| 1738688100 | 4.29 | 0.04 | 0.94 | 4.3099999 | 4.42 | 4.25 | 0 |
| 1738601700 | 4.25 | 0.03 | 0.71 | 4.49 | 4.54 | 4.17 | 2400 |
| 1738342500 | 4.22 | 0.03 | 0.72 | 4.12 | 4.2699999 | 4.08 | 2400 |
| 1738256100 | 4.19 | -0.38 | -8.32 | 4.51 | 4.5599999 | 4.17 | 0 |
| 1738169700 | 4.57 | 0.15 | 3.39 | 4.29 | 4.72 | 4.29 | 0 |
| 1738083300 | 4.42 | -0.29 | -6.16 | 4.7 | 4.73 | 4.35 | 0 |
| 1737996900 | 4.71 | -0.37 | -7.28 | 5.19 | 5.2699999 | 4.5199999 | 0 |
| 1737737700 | 5.08 | 0.3 | 6.28 | 4.76 | 5.2 | 4.67 | 0 |
| 1737651300 | 4.78 | -0.06 | -1.24 | 4.83 | 4.93 | 4.69 | 0 |
| 1737564900 | 4.84 | 0.22 | 4.76 | 4.5599999 | 4.85 | 4.54 | 0 |
| 1737478500 | 4.62 | -0.25 | -5.13 | 4.95 | 5.01 | 4.62 | 0 |
| 1737392100 | 4.87 | 0.32 | 7.03 | 4.53 | 4.87 | 4.51 | 0 |
| 1737132900 | 4.55 | -0.31 | -6.38 | 4.75 | 4.7699999 | 4.5199999 | 0 |
| 1737046500 | 4.86 | -0.23 | -4.52 | 5.05 | 5.16 | 4.86 | 2850 |
| 1736960100 | 5.09 | -0.32 | -5.91 | 5.37 | 5.42 | 5.04 | 2850 |
| 1736873700 | 5.41 | -0.01 | -0.18 | 5.36 | 5.49 | 5.25 | 0 |
| 1736787300 | 5.42 | 0.01 | 0.18 | 5.5199999 | 5.53 | 5.29 | 0 |
| 1736528100 | 5.41 | 0.37 | 7.34 | 5.04 | 5.5199999 | 5.03 | 300 |
| 1736441700 | 5.04 | -0.34 | -6.32 | 5.32 | 5.46 | 4.99 | 300 |
| 1736355300 | 5.38 | 0.09 | 1.70 | 5.25 | 5.68 | 5.22 | 0 |
| 1736268900 | 5.29 | 0.02 | 0.38 | 5.35 | 5.48 | 5.16 | 0 |
| 1736182500 | 5.2699999 | 0.12 | 2.33 | 5.05 | 5.41 | 5.05 | 0 |
| 1735923300 | 5.15 | 0.02 | 0.39 | 5.2 | 5.21 | 5.05 | 0 |
| 1735836900 | 5.13 | -0.33 | -6.04 | 5.29 | 5.48 | 5.07 | 0 |
| 1735577700 | 5.46 | -0.09 | -1.62 | 5.6 | 5.6 | 5.36 | 0 |
| 1735318500 | 5.55 | 0.06 | 1.09 | 5.47 | 5.84 | 5.46 | 0 |
| 1734972900 | 5.49 | -0.06 | -1.08 | 5.55 | 5.65 | 5.36 | 0 |
| 1734713700 | 5.55 | -0.12 | -2.12 | 5.8099999 | 6.01 | 5.54 | 0 |
| 1734627300 | 5.67 | 0.27 | 5.00 | 5.78 | 5.89 | 5.62 | 0 |
| 1734540900 | 5.4 | 0.18 | 3.45 | 5.2699999 | 5.48 | 5.2 | 0 |
| 1734454500 | 5.22 | 0.05 | 0.97 | 5.24 | 5.36 | 5.17 | 0 |
| 1734368100 | 5.17 | 0.03 | 0.58 | 5.15 | 5.35 | 5.14 | 0 |
| 1734108900 | 5.14 | 0.12 | 2.39 | 5.0599999 | 5.26 | 5.05 | 0 |
| 1734022500 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.0599999 | 4.91 | 0 |
| 1733936100 | 4.96 | 0.05 | 1.02 | 4.9 | 5.01 | 4.83 | 0 |
| 1733849700 | 4.91 | 0.09 | 1.87 | 4.92 | 4.99 | 4.83 | 0 |
| 1733763300 | 4.82 | 0.4 | 9.05 | 4.38 | 4.83 | 4.26 | 0 |
| 1733504100 | 4.42 | 0.1 | 2.31 | 4.3099999 | 4.48 | 4.2 | 0 |
| 1733417700 | 4.32 | -0.16 | -3.57 | 4.53 | 4.62 | 4.29 | 0 |
| 1733331300 | 4.48 | 0.06 | 1.36 | 4.45 | 4.53 | 4.38 | 0 |
| 1733244900 | 4.42 | -0.03 | -0.67 | 4.46 | 4.7 | 4.42 | 0 |
| 1733158500 | 4.45 | 0.22 | 5.20 | 4.26 | 4.51 | 4.22 | 0 |
| 1732899300 | 4.23 | -0.03 | -0.70 | 4.3 | 4.37 | 4.22 | 0 |
| 1732812900 | 4.26 | -0.05 | -1.16 | 4.21 | 4.46 | 4.19 | 0 |
| 1732726500 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.48 | 4.26 | 0 |
| 1732640100 | 4.24 | -0.19 | -4.29 | 4.59 | 4.61 | 4.22 | 0 |
| 1732553700 | 4.43 | 0.02 | 0.45 | 4.25 | 4.55 | 4.23 | 0 |
| 1732294500 | 4.41 | -0.68 | -13.36 | 4.96 | 5.0199999 | 4.4 | 0 |
| 1732208100 | 5.09 | 0.02 | 0.39 | 4.99 | 5.28 | 4.92 | 0 |
| 1732121700 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.25 | 4.96 | 0 |
| 1732035300 | 5.11 | -0.02 | -0.39 | 5.2 | 5.34 | 4.9 | 0 |
| 1731948900 | 5.13 | 0 | 0.00 | 4.87 | 5.3 | 4.87 | 0 |
| 1731689700 | 5.13 | -0.19 | -3.57 | 5.34 | 5.38 | 5.11 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
