Societe Generale Effekten (S28921)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 7.11 | 0.12 | 1.72 | 7.15 | 7.16 | 6.93 | 0 |
| 1734022500 | 6.99 | 0.38 | 5.75 | 6.61 | 7.01 | 6.49 | 0 |
| 1733936100 | 6.61 | 0.15 | 2.32 | 6.51 | 6.68 | 6.37 | 0 |
| 1733849700 | 6.46 | 0.15 | 2.38 | 6.93 | 6.93 | 6.38 | 0 |
| 1733763300 | 6.3099999 | 0.5 | 8.61 | 5.78 | 6.35 | 5.57 | 0 |
| 1733504100 | 5.8099999 | 0.04 | 0.69 | 5.78 | 5.96 | 5.53 | 0 |
| 1733417700 | 5.7699999 | -0.01 | -0.17 | 5.97 | 6.01 | 5.63 | 0 |
| 1733331300 | 5.78 | -0.07 | -1.20 | 6.0199999 | 6.0599999 | 5.67 | 0 |
| 1733244900 | 5.85 | -0.39 | -6.25 | 6.36 | 6.36 | 5.85 | 0 |
| 1733158500 | 6.24 | 0.11 | 1.79 | 6.42 | 6.48 | 5.95 | 0 |
| 1732899300 | 6.13 | -0.09 | -1.45 | 6.32 | 6.39 | 6.12 | 0 |
| 1732812900 | 6.22 | -0.06 | -0.96 | 6.29 | 6.42 | 6.1 | 0 |
| 1732726500 | 6.28 | 0.33 | 5.55 | 6.05 | 6.61 | 6 | 0 |
| 1732640100 | 5.95 | -0.53 | -8.18 | 6.89 | 6.93 | 5.9 | 0 |
| 1732553700 | 6.48 | -0.01 | -0.15 | 6.19 | 6.59 | 6.1 | 0 |
| 1732294500 | 6.49 | -0.89 | -12.06 | 7.3 | 7.39 | 6.49 | 0 |
| 1732208100 | 7.38 | 0.29 | 4.09 | 6.97 | 7.58 | 6.97 | 0 |
| 1732121700 | 7.09 | 0.1 | 1.43 | 6.95 | 7.2 | 6.85 | 0 |
| 1732035300 | 6.99 | -0.04 | -0.57 | 6.86 | 7.46 | 6.62 | 0 |
| 1731948900 | 7.03 | -0.25 | -3.43 | 7.3 | 7.35 | 6.89 | 0 |
| 1731689700 | 7.28 | -0.14 | -1.89 | 7.46 | 7.51 | 7.14 | 0 |
| 1731603300 | 7.42 | -1.08 | -12.71 | 7.8 | 8.47 | 7.42 | 0 |
| 1731516900 | 8.5 | 0.11 | 1.31 | 8.6199999 | 8.63 | 8.24 | 0 |
| 1731430500 | 8.39 | 0.29 | 3.58 | 8.45 | 8.46 | 8.05 | 0 |
| 1731344100 | 8.1 | -0.04 | -0.49 | 8.15 | 8.23 | 7.55 | 0 |
| 1731084900 | 8.14 | -0.24 | -2.86 | 8.39 | 8.67 | 7.82 | 0 |
| 1730998500 | 8.38 | 1.6 | 23.60 | 7.18 | 8.38 | 6.95 | 0 |
| 1730912100 | 6.78 | 0.48 | 7.62 | 6.19 | 7.03 | 5.84 | 0 |
| 1730825700 | 6.3 | 0.09 | 1.45 | 6.1 | 6.39 | 6.05 | 0 |
| 1730739300 | 6.21 | 0.26 | 4.37 | 5.83 | 6.21 | 5.7 | 0 |
| 1730480100 | 5.95 | -0.43 | -6.74 | 6.25 | 6.2699999 | 5.87 | 0 |
| 1730393700 | 6.38 | 0.58 | 10.00 | 5.95 | 6.65 | 5.92 | 0 |
| 1730307300 | 5.8 | 0.2 | 3.57 | 5.82 | 5.93 | 5.57 | 0 |
| 1730220900 | 5.6 | 0.54 | 10.67 | 4.78 | 5.64 | 4.75 | 0 |
| 1730134500 | 5.0599999 | -0.44 | -8.00 | 5.21 | 5.41 | 4.72 | 0 |
| 1729871700 | 5.5 | 0.16 | 3.00 | 5.45 | 5.7 | 5.36 | 0 |
| 1729785300 | 5.34 | -0.21 | -3.78 | 5.42 | 5.44 | 5.12 | 0 |
| 1729698900 | 5.55 | -0.12 | -2.12 | 5.49 | 5.63 | 5.32 | 0 |
| 1729612500 | 5.67 | 0.58 | 11.39 | 4.91 | 6.07 | 4.91 | 0 |
| 1729526100 | 5.09 | 0.39 | 8.30 | 4.58 | 5.12 | 4.5599999 | 0 |
| 1729266900 | 4.7 | -0.39 | -7.66 | 5.17 | 5.28 | 4.7 | 0 |
| 1729180500 | 5.09 | -0.06 | -1.17 | 4.97 | 5.2 | 4.45 | 0 |
| 1729094100 | 5.15 | 0.15 | 3.00 | 5.1 | 5.2699999 | 4.98 | 0 |
| 1729007700 | 5 | -0.19 | -3.66 | 5.11 | 5.29 | 4.76 | 0 |
| 1728921300 | 5.19 | -0.22 | -4.07 | 5.28 | 5.6 | 5.16 | 0 |
| 1728662100 | 5.41 | -0.13 | -2.35 | 5.43 | 5.74 | 5.38 | 0 |
| 1728575700 | 5.54 | 0.05 | 0.91 | 5.45 | 5.76 | 5.45 | 0 |
| 1728489300 | 5.49 | -0.26 | -4.52 | 5.79 | 5.83 | 5.36 | 0 |
| 1728402900 | 5.75 | 0.07 | 1.23 | 6.05 | 6.05 | 5.64 | 0 |
| 1728316500 | 5.68 | 0.03 | 0.53 | 5.5599999 | 6.01 | 5.47 | 0 |
| 1728057300 | 5.65 | -0.05 | -0.88 | 5.57 | 6.16 | 5.33 | 0 |
| 1727970900 | 5.7 | 0.8 | 16.33 | 5.0199999 | 5.7 | 4.67 | 0 |
| 1727884500 | 4.9 | 0.54 | 12.39 | 4.2699999 | 5.09 | 4.19 | 0 |
| 1727798100 | 4.36 | -0.38 | -8.02 | 4.5199999 | 4.87 | 4.18 | 0 |
| 1727711700 | 4.74 | 0.32 | 7.24 | 4.43 | 5.11 | 4.43 | 0 |
| 1727452500 | 4.42 | -0.13 | -2.86 | 4.42 | 4.54 | 4.33 | 0 |
| 1727366100 | 4.55 | -0.09 | -1.94 | 4.17 | 4.75 | 4.1 | 0 |
| 1727279700 | 4.64 | -0.18 | -3.73 | 4.95 | 5.01 | 4.64 | 0 |
| 1727193300 | 4.82 | 0.15 | 3.21 | 4.48 | 5.04 | 4.48 | 0 |
| 1727106900 | 4.67 | -0.66 | -12.38 | 5.11 | 5.2699999 | 4.55 | 0 |
| 1726847700 | 5.33 | -0.23 | -4.14 | 5.69 | 5.69 | 5.17 | 0 |
| 1726761300 | 5.5599999 | 0.71 | 14.64 | 4.5 | 5.62 | 4.4 | 0 |
| 1726674900 | 4.85 | 0.47 | 10.73 | 4.29 | 4.86 | 4.29 | 0 |
| 1726588500 | 4.38 | -0.09 | -2.01 | 4.3099999 | 4.49 | 4.19 | 0 |
| 1726502100 | 4.47 | -0.36 | -7.45 | 4.72 | 4.99 | 4.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
