Societe Generale Effekten (SUBR5L)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 0.2495 | -0.004 | -1.58 | 0.2495 | 0.258 | 0.24 | 0 |
| 1722009300 | 0.2535 | -0.01 | -3.80 | 0.28 | 0.2965 | 0.247 | 0 |
| 1721922900 | 0.2635 | -0.0255 | -8.82 | 0.2814999 | 0.289 | 0.2435 | 0 |
| 1721836500 | 0.289 | -0.048 | -14.24 | 0.308 | 0.317 | 0.2859999 | 0 |
| 1721750100 | 0.337 | 0.031 | 10.13 | 0.313 | 0.3449999 | 0.308 | 0 |
| 1721663700 | 0.306 | 0.0105 | 3.55 | 0.307 | 0.332 | 0.303 | 12000 |
| 1721404500 | 0.2955 | -0.0025 | -0.84 | 0.29 | 0.306 | 0.2795 | 0 |
| 1721318100 | 0.298 | -0.096 | -24.37 | 0.3469999 | 0.359 | 0.294 | 8291 |
| 1721231700 | 0.394 | -0.164 | -29.39 | 0.555 | 0.557 | 0.394 | 6500 |
| 1721145300 | 0.558 | 0.093 | 20.00 | 0.5 | 0.575 | 0.484 | 300 |
| 1721058900 | 0.465 | -0.05 | -9.71 | 0.503 | 0.556 | 0.439 | 500 |
| 1720799700 | 0.515 | 0.089 | 20.89 | 0.541 | 0.543 | 0.487 | 0 |
| 1720713300 | 0.426 | 0.025 | 6.23 | 0.4109999 | 0.428 | 0.402 | 0 |
| 1720626900 | 0.401 | -0.081 | -16.80 | 0.483 | 0.497 | 0.389 | 0 |
| 1720540500 | 0.482 | 0.007 | 1.47 | 0.486 | 0.511 | 0.48 | 0 |
| 1720454100 | 0.475 | 0.007 | 1.50 | 0.468 | 0.493 | 0.459 | 100 |
| 1720194900 | 0.468 | -0.021 | -4.29 | 0.487 | 0.494 | 0.463 | 0 |
| 1720108500 | 0.489 | -0.018 | -3.55 | 0.483 | 0.491 | 0.47 | 0 |
| 1720022100 | 0.507 | 0.068 | 15.49 | 0.466 | 0.508 | 0.458 | 0 |
| 1719935700 | 0.439 | -0.011 | -2.44 | 0.48 | 0.48 | 0.4109999 | 5000 |
| 1719849300 | 0.45 | -0.113 | -20.07 | 0.556 | 0.557 | 0.424 | 0 |
| 1719590100 | 0.5629999 | 0.0899999 | 19.03 | 0.474 | 0.5629999 | 0.474 | 0 |
| 1719503700 | 0.473 | -0.024 | -4.83 | 0.482 | 0.494 | 0.471 | 0 |
| 1719417300 | 0.497 | -0.001 | -0.20 | 0.502 | 0.511 | 0.494 | 0 |
| 1719330900 | 0.498 | 0.019 | 3.97 | 0.479 | 0.54 | 0.479 | 0 |
| 1719244500 | 0.479 | 0.02 | 4.36 | 0.468 | 0.484 | 0.458 | 0 |
| 1718985300 | 0.459 | -0.008 | -1.71 | 0.474 | 0.476 | 0.44 | 0 |
| 1718898900 | 0.467 | -0.003 | -0.64 | 0.497 | 0.499 | 0.464 | 0 |
| 1718812500 | 0.47 | 0.008 | 1.73 | 0.472 | 0.478 | 0.464 | 0 |
| 1718726100 | 0.462 | -0.009 | -1.91 | 0.481 | 0.493 | 0.46 | 0 |
| 1718639700 | 0.471 | 0.005 | 1.07 | 0.463 | 0.488 | 0.453 | 0 |
| 1718380500 | 0.466 | -0.016 | -3.32 | 0.492 | 0.503 | 0.444 | 0 |
| 1718294100 | 0.482 | -0.058 | -10.74 | 0.591 | 0.595 | 0.472 | 0 |
| 1718207700 | 0.54 | 0.117 | 27.66 | 0.464 | 0.55 | 0.464 | 1800 |
| 1718121300 | 0.423 | -0.03 | -6.62 | 0.432 | 0.44 | 0.417 | 0 |
| 1718034900 | 0.453 | 0.014 | 3.19 | 0.456 | 0.462 | 0.442 | 0 |
| 1717775700 | 0.439 | 0.025 | 6.04 | 0.444 | 0.457 | 0.423 | 100 |
| 1717689300 | 0.414 | 0.058 | 16.29 | 0.356 | 0.424 | 0.354 | 0 |
| 1717602900 | 0.356 | 0.029 | 8.87 | 0.328 | 0.356 | 0.322 | 32189 |
| 1717516500 | 0.327 | 0.024 | 7.92 | 0.308 | 0.338 | 0.298 | 3218 |
| 1717430100 | 0.303 | 0.004 | 1.34 | 0.335 | 0.337 | 0.2935 | 6863 |
| 1717170900 | 0.299 | -0.036 | -10.75 | 0.317 | 0.328 | 0.295 | 3366 |
| 1717084500 | 0.335 | 0.007 | 2.13 | 0.339 | 0.35 | 0.324 | 0 |
| 1716998100 | 0.328 | 0.025 | 8.25 | 0.297 | 0.329 | 0.2865 | 19000 |
| 1716911700 | 0.303 | -0.015 | -4.72 | 0.314 | 0.332 | 0.3 | 0 |
| 1716825300 | 0.318 | -0.017 | -5.07 | 0.324 | 0.326 | 0.304 | 0 |
| 1716566100 | 0.335 | 0.012 | 3.72 | 0.315 | 0.336 | 0.311 | 0 |
| 1716479700 | 0.323 | -0.033 | -9.27 | 0.364 | 0.382 | 0.315 | 0 |
| 1716393300 | 0.356 | 0.026 | 7.88 | 0.325 | 0.375 | 0.322 | 20523 |
| 1716306900 | 0.33 | -0.022 | -6.25 | 0.343 | 0.3469999 | 0.326 | 0 |
| 1716220500 | 0.352 | -0.03 | -7.85 | 0.376 | 0.376 | 0.352 | 0 |
| 1715961300 | 0.382 | -0.03 | -7.28 | 0.384 | 0.397 | 0.382 | 10000 |
| 1715874900 | 0.412 | 0.032 | 8.42 | 0.403 | 0.42 | 0.401 | 0 |
| 1715788500 | 0.38 | 0.021 | 5.85 | 0.369 | 0.393 | 0.361 | 0 |
| 1715702100 | 0.359 | -0.001 | -0.28 | 0.389 | 0.398 | 0.354 | 0 |
| 1715615700 | 0.36 | -0.06 | -14.29 | 0.419 | 0.43 | 0.349 | 0 |
| 1715356500 | 0.42 | -0.043 | -9.29 | 0.456 | 0.463 | 0.403 | 22600 |
| 1715270100 | 0.463 | 0.137 | 42.02 | 0.4079999 | 0.463 | 0.401 | 0 |
| 1715183700 | 0.326 | -0.285 | -46.64 | 0.634 | 0.671 | 0.326 | 0 |
| 1715097300 | 0.611 | -0.039 | -6.00 | 0.624 | 0.639 | 0.591 | 700 |
| 1715010900 | 0.65 | 0.098 | 17.75 | 0.537 | 0.65 | 0.535 | 70 |
| 1714751700 | 0.552 | 0.033 | 6.36 | 0.518 | 0.5679999 | 0.501 | 0 |
| 1714665300 | 0.519 | 0.023 | 4.64 | 0.484 | 0.524 | 0.484 | 0 |
| 1714492500 | 0.496 | -0.014 | -2.75 | 0.47 | 0.514 | 0.454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
