Societe Generale Effekten (S28184)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 6.95 | -0.5 | -6.71 | 7.45 | 7.59 | 6.85 | 0 |
| 1721922900 | 7.45 | -1.62 | -17.86 | 7.01 | 7.84 | 7.01 | 0 |
| 1721836500 | 9.07 | -0.03 | -0.33 | 9.25 | 9.25 | 8.91 | 0 |
| 1721750100 | 9.1 | -0.51 | -5.31 | 9.67 | 9.86 | 9.06 | 0 |
| 1721663700 | 9.61 | 0.25 | 2.67 | 9.3699999 | 9.68 | 9.3699999 | 0 |
| 1721404500 | 9.36 | -0.52 | -5.26 | 9.77 | 9.81 | 9.2899999 | 0 |
| 1721318100 | 9.88 | 0.4 | 4.22 | 9.43 | 10.08 | 9.4 | 0 |
| 1721231700 | 9.48 | 0.17 | 1.83 | 9.28 | 9.49 | 9.11 | 0 |
| 1721145300 | 9.31 | -0.15 | -1.59 | 9.35 | 9.3699999 | 9.13 | 0 |
| 1721058900 | 9.46 | -0.03 | -0.32 | 9.34 | 9.48 | 9.33 | 0 |
| 1720799700 | 9.49 | 0.11 | 1.17 | 9.5 | 9.53 | 9.34 | 0 |
| 1720713300 | 9.38 | 0.1 | 1.08 | 9.3699999 | 9.42 | 9.19 | 0 |
| 1720626900 | 9.28 | 0.44 | 4.98 | 8.75 | 9.28 | 8.75 | 0 |
| 1720540500 | 8.84 | 0 | 0.00 | 8.76 | 9 | 8.65 | 0 |
| 1720454100 | 8.84 | -0.08 | -0.90 | 8.76 | 9.1 | 8.72 | 0 |
| 1720194900 | 8.92 | -0.18 | -1.98 | 9.15 | 9.31 | 8.88 | 0 |
| 1720108500 | 9.1 | -0.07 | -0.76 | 9.18 | 9.24 | 8.96 | 0 |
| 1720022100 | 9.17 | 0.2 | 2.23 | 9.18 | 9.24 | 8.93 | 0 |
| 1719935700 | 8.97 | -0.47 | -4.98 | 9.38 | 9.38 | 8.75 | 0 |
| 1719849300 | 9.44 | 0.18 | 1.94 | 9.7 | 9.82 | 9.42 | 0 |
| 1719590100 | 9.26 | -0.1 | -1.07 | 9.35 | 9.46 | 9.08 | 0 |
| 1719503700 | 9.36 | -0.84 | -8.24 | 10.21 | 10.22 | 9.35 | 0 |
| 1719417300 | 10.2 | 0.02 | 0.20 | 10.19 | 10.25 | 9.99 | 0 |
| 1719330900 | 10.18 | -0.07 | -0.68 | 10.21 | 10.38 | 10.11 | 0 |
| 1719244500 | 10.25 | 0.29 | 2.91 | 9.9 | 10.34 | 9.9 | 0 |
| 1718985300 | 9.96 | 0.01 | 0.10 | 10.07 | 10.11 | 9.86 | 0 |
| 1718898900 | 9.95 | 0.08 | 0.81 | 10.09 | 10.09 | 9.89 | 0 |
| 1718812500 | 9.8699999 | 0 | 0.00 | 9.94 | 10.06 | 9.83 | 0 |
| 1718726100 | 9.8699999 | 0.03 | 0.30 | 10 | 10.08 | 9.82 | 0 |
| 1718639700 | 9.84 | 0.12 | 1.23 | 9.99 | 10.06 | 9.7 | 0 |
| 1718380500 | 9.72 | -0.83 | -7.87 | 10.59 | 10.59 | 9.57 | 0 |
| 1718294100 | 10.55 | -0.52 | -4.70 | 11.05 | 11.14 | 10.45 | 0 |
| 1718207700 | 11.07 | 0.14 | 1.28 | 11 | 11.12 | 10.69 | 0 |
| 1718121300 | 10.93 | -0.17 | -1.53 | 11.24 | 11.27 | 10.8 | 0 |
| 1718034900 | 11.1 | 0.05 | 0.45 | 11.07 | 11.12 | 10.62 | 0 |
| 1717775700 | 11.05 | -0.16 | -1.43 | 11.13 | 11.26 | 10.88 | 0 |
| 1717689300 | 11.21 | 0.1 | 0.90 | 11.13 | 11.23 | 11.1 | 0 |
| 1717602900 | 11.11 | 0.27 | 2.49 | 10.92 | 11.28 | 10.88 | 0 |
| 1717516500 | 10.84 | -0.25 | -2.25 | 11.01 | 11.05 | 10.74 | 0 |
| 1717430100 | 11.09 | -0.07 | -0.63 | 11.34 | 11.53 | 11.05 | 0 |
| 1717170900 | 11.16 | -0.21 | -1.85 | 11.48 | 11.61 | 11.1 | 0 |
| 1717084500 | 11.37 | 0.13 | 1.16 | 11.09 | 11.56 | 11.08 | 0 |
| 1716998100 | 11.24 | -0.36 | -3.10 | 11.57 | 11.59 | 11.08 | 0 |
| 1716911700 | 11.6 | -0.19 | -1.61 | 11.81 | 11.95 | 11.44 | 0 |
| 1716825300 | 11.79 | 0.31 | 2.70 | 11.51 | 11.82 | 11.45 | 0 |
| 1716566100 | 11.48 | 0.13 | 1.15 | 11.18 | 11.52 | 11.14 | 0 |
| 1716479700 | 11.35 | 0.05 | 0.44 | 11.31 | 11.68 | 11.27 | 0 |
| 1716393300 | 11.3 | -0.06 | -0.53 | 11.33 | 11.37 | 10.99 | 0 |
| 1716306900 | 11.36 | -0.24 | -2.07 | 11.55 | 11.55 | 11.29 | 0 |
| 1716220500 | 11.6 | -0.16 | -1.36 | 11.84 | 11.88 | 11.59 | 0 |
| 1715961300 | 11.76 | -0.31 | -2.57 | 11.96 | 12.04 | 11.69 | 0 |
| 1715874900 | 12.07 | -0.22 | -1.79 | 12.37 | 12.37 | 11.88 | 0 |
| 1715788500 | 12.29 | -0.13 | -1.05 | 12.57 | 12.57 | 12.17 | 0 |
| 1715702100 | 12.42 | 0.39 | 3.24 | 12.02 | 12.5 | 12 | 0 |
| 1715615700 | 12.03 | 0.85 | 7.60 | 11.51 | 12.04 | 11.27 | 0 |
| 1715356500 | 11.18 | -0.07 | -0.62 | 11.31 | 11.37 | 11.06 | 0 |
| 1715270100 | 11.25 | 0.47 | 4.36 | 10.83 | 11.25 | 10.8 | 0 |
| 1715183700 | 10.78 | -0.4 | -3.58 | 11.13 | 11.15 | 10.62 | 0 |
| 1715097300 | 11.18 | -0.02 | -0.18 | 11.36 | 11.36 | 11.1 | 0 |
| 1715010900 | 11.2 | -0.14 | -1.23 | 11.58 | 11.58 | 11.1 | 0 |
| 1714751700 | 11.34 | 0.4 | 3.66 | 11.16 | 11.4 | 10.97 | 0 |
| 1714665300 | 10.94 | -1.05 | -8.76 | 12 | 12.28 | 10.94 | 0 |
| 1714492500 | 11.99 | -2.24 | -15.74 | 13.88 | 13.95 | 11.87 | 0 |
| 1714406100 | 14.23 | 0.11 | 0.78 | 14.25 | 14.31 | 13.93 | 0 |
| 1714146900 | 14.12 | 0.14 | 1.00 | 14.03 | 14.31 | 14.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
