Societe Generale Effekten (S28253)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 55.92 | -1.23 | -2.15 | 57.15 | 57.95 | 55.25 | 0 |
| 1721318100 | 57.15 | 4.45 | 8.44 | 53.7 | 65 | 52.2 | 0 |
| 1721231700 | 52.7 | -9.02 | -14.61 | 61.3 | 61.3 | 51.3 | 0 |
| 1721145300 | 61.72 | -1.15 | -1.83 | 62.42 | 62.85 | 60.55 | 0 |
| 1721058900 | 62.87 | -3.68 | -5.53 | 65.25 | 65.97 | 62.35 | 0 |
| 1720799700 | 66.55 | 2.88 | 4.52 | 64.25 | 66.65 | 63.6 | 0 |
| 1720713300 | 63.67 | 3.75 | 6.26 | 59.55 | 63.82 | 59.55 | 0 |
| 1720626900 | 59.92 | 0.4 | 0.67 | 59.7 | 60.87 | 59.02 | 0 |
| 1720540500 | 59.52 | -4.5 | -7.03 | 63.4 | 63.67 | 59.52 | 0 |
| 1720454100 | 64.019999 | -1.1 | -1.69 | 65.349999 | 67.22 | 64.019999 | 0 |
| 1720194900 | 65.12 | -1.98 | -2.95 | 67.35 | 67.85 | 64.069999 | 0 |
| 1720108500 | 67.099999 | 2.3 | 3.55 | 64.25 | 67.25 | 64.25 | 0 |
| 1720022100 | 64.8 | 1.05 | 1.65 | 64.55 | 65.819999 | 63.75 | 0 |
| 1719935700 | 63.75 | -1.97 | -3.00 | 65.45 | 65.75 | 62.52 | 0 |
| 1719849300 | 65.72 | 1.6 | 2.50 | 69.85 | 69.85 | 64.67 | 0 |
| 1719590100 | 64.12 | -2.35 | -3.54 | 68.4 | 68.9 | 64.019999 | 0 |
| 1719503700 | 66.47 | -3.2 | -4.59 | 70.15 | 70.55 | 66.47 | 0 |
| 1719417300 | 69.67 | -0.6 | -0.85 | 71.6 | 72.15 | 68.3 | 0 |
| 1719330900 | 70.27 | -2.85 | -3.90 | 72.75 | 72.75 | 70.12 | 0 |
| 1719244500 | 73.12 | -0.55 | -0.75 | 72.4 | 74.05 | 71.35 | 0 |
| 1718985300 | 73.67 | 1.12 | 1.54 | 72.85 | 74.42 | 72.82 | 0 |
| 1718898900 | 72.55 | 4.83 | 7.13 | 69.55 | 73.12 | 68.1 | 0 |
| 1718812500 | 67.72 | -3.53 | -4.95 | 71.4 | 71.4 | 67.6 | 0 |
| 1718726100 | 71.25 | 1.18 | 1.68 | 72.8 | 72.8 | 70.05 | 0 |
| 1718639700 | 70.07 | 5.15 | 7.93 | 71.05 | 71.05 | 68.45 | 0 |
| 1718380500 | 64.92 | -5.45 | -7.74 | 70.75 | 70.85 | 64.519999 | 0 |
| 1718294100 | 70.37 | -2.5 | -3.43 | 72.65 | 73.55 | 70.22 | 0 |
| 1718207700 | 72.87 | 2.7 | 3.85 | 70.8 | 73.3 | 69.97 | 0 |
| 1718121300 | 70.17 | -1 | -1.41 | 71.9 | 73.57 | 69.32 | 0 |
| 1718034900 | 71.17 | -2.05 | -2.80 | 71.55 | 71.7 | 69.47 | 0 |
| 1717775700 | 73.22 | 1.12 | 1.55 | 72.17 | 73.47 | 71.62 | 0 |
| 1717689300 | 72.1 | -0.42 | -0.58 | 73.1 | 73.75 | 71.3 | 0 |
| 1717602900 | 72.52 | 2.65 | 3.79 | 71.3 | 74.47 | 70.67 | 0 |
| 1717516500 | 69.87 | -0.25 | -0.36 | 69.42 | 71.32 | 66.92 | 0 |
| 1717430100 | 70.12 | 0.95 | 1.37 | 73.17 | 73.17 | 69.87 | 0 |
| 1717170900 | 69.17 | -0.1 | -0.14 | 69.75 | 71 | 67.72 | 0 |
| 1717084500 | 69.27 | 1.42 | 2.09 | 67.45 | 69.42 | 67.45 | 0 |
| 1716998100 | 67.85 | -3.25 | -4.57 | 70.62 | 71 | 66.55 | 0 |
| 1716911700 | 71.1 | -2.92 | -3.94 | 74.77 | 75.22 | 70.75 | 0 |
| 1716825300 | 74.02 | 0.95 | 1.30 | 72.97 | 74.77 | 72.95 | 0 |
| 1716566100 | 73.07 | -0.63 | -0.85 | 73.05 | 73.77 | 72.6 | 0 |
| 1716479700 | 73.7 | 0.33 | 0.45 | 73.25 | 74.32 | 72.6 | 0 |
| 1716393300 | 73.37 | -0.38 | -0.52 | 74.6 | 74.7 | 72.27 | 0 |
| 1716306900 | 73.75 | -0.32 | -0.43 | 73.67 | 74.2 | 72.7 | 0 |
| 1716220500 | 74.07 | -0.2 | -0.27 | 74.4 | 74.62 | 72.95 | 0 |
| 1715961300 | 74.27 | 3.1 | 4.36 | 70 | 74.27 | 69.95 | 0 |
| 1715874900 | 71.17 | -1.48 | -2.04 | 72.95 | 73.55 | 70.8 | 0 |
| 1715788500 | 72.65 | 2.03 | 2.87 | 71.6 | 72.72 | 70.67 | 0 |
| 1715702100 | 70.62 | -0.2 | -0.28 | 71.8 | 72.15 | 69.67 | 0 |
| 1715615700 | 70.82 | 0.1 | 0.14 | 71.07 | 72.07 | 70.7 | 0 |
| 1715356500 | 70.72 | 0.15 | 0.21 | 70.55 | 71.2 | 69.85 | 0 |
| 1715270100 | 70.57 | 0.65 | 0.93 | 69.5 | 70.82 | 68.17 | 0 |
| 1715183700 | 69.92 | 0.32 | 0.46 | 70 | 70.67 | 68.55 | 0 |
| 1715097300 | 69.6 | 6.13 | 9.66 | 63.45 | 69.6 | 63.45 | 0 |
| 1715010900 | 63.47 | -1.28 | -1.98 | 64.62 | 65.4 | 61.37 | 0 |
| 1714751700 | 64.75 | 1.08 | 1.70 | 64.019999 | 64.87 | 62.02 | 0 |
| 1714665300 | 63.67 | 1.1 | 1.76 | 63.55 | 63.82 | 62.52 | 0 |
| 1714492500 | 62.57 | -1.75 | -2.72 | 63.95 | 64.5 | 61.92 | 0 |
| 1714406100 | 64.319999 | -1.65 | -2.50 | 66.7 | 67.22 | 64.319999 | 0 |
| 1714146900 | 65.97 | 0.9 | 1.38 | 66.349999 | 66.9 | 63.77 | 0 |
| 1714060500 | 65.069999 | -2.25 | -3.34 | 67.019999 | 67.67 | 63.85 | 0 |
| 1713974100 | 67.32 | 0.05 | 0.07 | 68.02 | 68.3 | 66.8 | 0 |
| 1713887700 | 67.27 | 1.5 | 2.28 | 66.42 | 67.32 | 65.75 | 0 |
| 1713801300 | 65.769999 | -0.33 | -0.50 | 68.6 | 68.7 | 64.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
