Societe Generale Effekten (S28212)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 1.795 | 0.05 | 2.87 | 1.755 | 1.795 | 1.75 | 0 |
| 1743436500 | 1.745 | -0.07 | -3.59 | 1.76 | 1.775 | 1.72 | 0 |
| 1743180900 | 1.81 | -0.04 | -1.90 | 1.83 | 1.84 | 1.8 | 0 |
| 1743094500 | 1.845 | 0 | 0.00 | 1.815 | 1.855 | 1.78 | 0 |
| 1743008100 | 1.845 | -0.03 | -1.60 | 1.89 | 1.895 | 1.84 | 0 |
| 1742921700 | 1.875 | 0.03 | 1.63 | 1.845 | 1.885 | 1.845 | 0 |
| 1742835300 | 1.845 | 0 | 0.27 | 1.86 | 1.87 | 1.825 | 0 |
| 1742576100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.855 | 1.82 | 0 |
| 1742489700 | 1.85 | -0.06 | -3.14 | 1.91 | 1.915 | 1.83 | 0 |
| 1742403300 | 1.91 | 0.02 | 1.33 | 1.88 | 1.91 | 1.865 | 0 |
| 1742316900 | 1.885 | 0.05 | 2.72 | 1.85 | 1.895 | 1.85 | 0 |
| 1742230500 | 1.835 | 0.03 | 1.94 | 1.81 | 1.84 | 1.8 | 0 |
| 1741971300 | 1.8 | 0.07 | 3.75 | 1.75 | 1.8 | 1.72 | 0 |
| 1741884900 | 1.735 | -0.03 | -1.70 | 1.76 | 1.775 | 1.725 | 0 |
| 1741798500 | 1.765 | 0.06 | 3.52 | 1.735 | 1.775 | 1.73 | 0 |
| 1741712100 | 1.705 | -0.06 | -3.13 | 1.77 | 1.78 | 1.695 | 0 |
| 1741625700 | 1.76 | -0.04 | -2.22 | 1.825 | 1.825 | 1.755 | 0 |
| 1741366500 | 1.8 | -0.02 | -1.10 | 1.8 | 1.815 | 1.775 | 0 |
| 1741280100 | 1.82 | 0.03 | 1.68 | 1.84 | 1.845 | 1.775 | 0 |
| 1741193700 | 1.79 | 0.08 | 4.37 | 1.78 | 1.815 | 1.75 | 0 |
| 1741107300 | 1.715 | -0.14 | -7.55 | 1.815 | 1.82 | 1.695 | 0 |
| 1741020900 | 1.855 | 0.05 | 2.77 | 1.82 | 1.865 | 1.785 | 0 |
| 1740761700 | 1.805 | 0 | 0.28 | 1.765 | 1.81 | 1.765 | 0 |
| 1740675300 | 1.8 | -0.06 | -3.23 | 1.83 | 1.83 | 1.785 | 0 |
| 1740588900 | 1.86 | 0.05 | 2.48 | 1.845 | 1.865 | 1.83 | 0 |
| 1740502500 | 1.815 | 0.02 | 1.40 | 1.775 | 1.835 | 1.77 | 0 |
| 1740416100 | 1.79 | 0.01 | 0.28 | 1.795 | 1.8 | 1.765 | 0 |
| 1740156900 | 1.785 | 0.01 | 0.85 | 1.78 | 1.795 | 1.775 | 0 |
| 1740070500 | 1.77 | -0.01 | -0.56 | 1.785 | 1.8 | 1.765 | 0 |
| 1739984100 | 1.78 | -0.02 | -1.11 | 1.81 | 1.835 | 1.78 | 0 |
| 1739897700 | 1.8 | 0.02 | 1.12 | 1.795 | 1.805 | 1.79 | 0 |
| 1739811300 | 1.78 | 0.04 | 2.30 | 1.75 | 1.79 | 1.745 | 0 |
| 1739552100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.76 | 1.73 | 0 |
| 1739465700 | 1.73 | 0.03 | 1.76 | 1.73 | 1.74 | 1.705 | 0 |
| 1739379300 | 1.7 | -0.01 | -0.29 | 1.72 | 1.73 | 1.7 | 0 |
| 1739292900 | 1.705 | 0.03 | 1.79 | 1.685 | 1.705 | 1.665 | 0 |
| 1739206500 | 1.675 | 0.02 | 1.21 | 1.66 | 1.675 | 1.655 | 0 |
| 1738947300 | 1.655 | -0.01 | -0.30 | 1.66 | 1.665 | 1.65 | 0 |
| 1738860900 | 1.66 | 0.06 | 3.75 | 1.625 | 1.66 | 1.615 | 0 |
| 1738774500 | 1.6 | -0.02 | -1.23 | 1.61 | 1.61 | 1.595 | 0 |
| 1738688100 | 1.62 | 0.05 | 3.18 | 1.57 | 1.62 | 1.54 | 0 |
| 1738601700 | 1.57 | -0.03 | -1.88 | 1.52 | 1.58 | 1.52 | 0 |
| 1738342500 | 1.6 | 0.01 | 0.31 | 1.605 | 1.615 | 1.59 | 0 |
| 1738256100 | 1.595 | 0.01 | 0.63 | 1.595 | 1.6 | 1.585 | 0 |
| 1738169700 | 1.585 | 0.01 | 0.96 | 1.58 | 1.595 | 1.57 | 0 |
| 1738083300 | 1.57 | -0.01 | -0.63 | 1.58 | 1.605 | 1.57 | 0 |
| 1737996900 | 1.58 | 0.01 | 0.32 | 1.54 | 1.585 | 1.54 | 0 |
| 1737737700 | 1.575 | 0 | 0.32 | 1.585 | 1.6 | 1.57 | 0 |
| 1737651300 | 1.57 | 0.01 | 0.64 | 1.54 | 1.57 | 1.535 | 0 |
| 1737564900 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737478500 | 1.56 | -0.02 | -0.95 | 1.56 | 1.57 | 1.55 | 0 |
| 1737392100 | 1.575 | 0 | 0.00 | 1.58 | 1.59 | 1.565 | 0 |
| 1737132900 | 1.575 | 0.04 | 2.94 | 1.54 | 1.58 | 1.535 | 0 |
| 1737046500 | 1.53 | 0.01 | 0.66 | 1.525 | 1.55 | 1.525 | 0 |
| 1736960100 | 1.52 | 0.05 | 3.75 | 1.474 | 1.52 | 1.47 | 0 |
| 1736873700 | 1.465 | 0.03 | 2.38 | 1.45 | 1.473 | 1.45 | 0 |
| 1736787300 | 1.431 | -0.04 | -2.45 | 1.455 | 1.455 | 1.415 | 0 |
| 1736528100 | 1.467 | -0.02 | -1.34 | 1.483 | 1.496 | 1.466 | 0 |
| 1736441700 | 1.487 | 0.03 | 1.99 | 1.462 | 1.492 | 1.442 | 0 |
| 1736355300 | 1.458 | 0.01 | 0.76 | 1.439 | 1.479 | 1.439 | 0 |
| 1736268900 | 1.447 | 0.02 | 1.26 | 1.412 | 1.447 | 1.391 | 0 |
| 1736182500 | 1.429 | 0.06 | 4.54 | 1.3839999 | 1.43 | 1.371 | 0 |
| 1735923300 | 1.367 | -0.02 | -1.58 | 1.3859999 | 1.3899999 | 1.362 | 0 |
| 1735836900 | 1.389 | 0.01 | 1.02 | 1.402 | 1.402 | 1.335 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
