Societe Generale Effekten (S28945)
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 | 2.93 | -0.09 | -2.98 | 3.06 | 3.16 | 2.91 | 0 |
| 1721318100 | 3.02 | 0.04 | 1.17 | 2.955 | 3.04 | 2.805 | 0 |
| 1721231700 | 2.985 | 0.2 | 6.99 | 2.75 | 2.985 | 2.715 | 0 |
| 1721145300 | 2.79 | -0.26 | -8.52 | 3.02 | 3.1 | 2.79 | 0 |
| 1721058900 | 3.05 | -0.01 | -0.33 | 3.08 | 3.22 | 2.96 | 0 |
| 1720799700 | 3.06 | 0.22 | 7.56 | 3.12 | 3.14 | 2.99 | 0 |
| 1720713300 | 2.845 | 0.13 | 4.60 | 2.675 | 2.845 | 2.615 | 0 |
| 1720626900 | 2.72 | 0.31 | 12.86 | 2.58 | 2.755 | 2.525 | 0 |
| 1720540500 | 2.41 | -0.23 | -8.54 | 2.6 | 2.66 | 2.315 | 0 |
| 1720454100 | 2.6349999 | 0.04 | 1.54 | 2.62 | 2.645 | 2.495 | 0 |
| 1720194900 | 2.595 | -0.04 | -1.33 | 2.61 | 2.66 | 2.525 | 0 |
| 1720108500 | 2.63 | 0.08 | 3.14 | 2.56 | 2.725 | 2.55 | 0 |
| 1720022100 | 2.55 | 0.09 | 3.66 | 2.435 | 2.55 | 2.39 | 0 |
| 1719935700 | 2.46 | -0.34 | -11.99 | 2.715 | 2.82 | 2.46 | 0 |
| 1719849300 | 2.795 | 0.17 | 6.27 | 2.61 | 2.855 | 2.6 | 0 |
| 1719590100 | 2.63 | -0.23 | -7.88 | 2.665 | 2.75 | 2.595 | 0 |
| 1719503700 | 2.855 | 0.01 | 0.35 | 2.865 | 2.8849999 | 2.7799999 | 0 |
| 1719417300 | 2.845 | 0.08 | 2.71 | 2.77 | 2.89 | 2.725 | 0 |
| 1719330900 | 2.77 | -0.13 | -4.48 | 2.94 | 2.98 | 2.73 | 0 |
| 1719244500 | 2.9 | -0.17 | -5.54 | 2.86 | 3.1 | 2.825 | 0 |
| 1718985300 | 3.07 | 0.07 | 2.33 | 3.02 | 3.07 | 2.925 | 0 |
| 1718898900 | 3 | -0.07 | -2.28 | 3 | 3.07 | 2.875 | 0 |
| 1718812500 | 3.07 | 0.18 | 6.23 | 3.07 | 3.09 | 3.05 | 0 |
| 1718726100 | 2.89 | -0.06 | -1.87 | 2.895 | 2.965 | 2.805 | 0 |
| 1718639700 | 2.945 | -0.37 | -11.03 | 3.22 | 3.24 | 2.845 | 0 |
| 1718380500 | 3.31 | 0.04 | 1.22 | 3.19 | 3.35 | 3.19 | 0 |
| 1718294100 | 3.27 | 0.43 | 15.14 | 2.89 | 3.34 | 2.835 | 0 |
| 1718207700 | 2.84 | -0.19 | -6.27 | 3 | 3.0299999 | 2.795 | 0 |
| 1718121300 | 3.0299999 | -0.09 | -2.88 | 3.0099999 | 3.09 | 2.955 | 0 |
| 1718034900 | 3.12 | -0.07 | -2.19 | 3.17 | 3.19 | 3.05 | 0 |
| 1717775700 | 3.19 | 0.23 | 7.77 | 3.05 | 3.22 | 2.985 | 0 |
| 1717689300 | 2.96 | -0.18 | -5.73 | 3.18 | 3.2 | 2.935 | 0 |
| 1717602900 | 3.14 | 0.09 | 2.95 | 3.0299999 | 3.19 | 2.95 | 0 |
| 1717516500 | 3.05 | -0.11 | -3.48 | 3.13 | 3.23 | 3.02 | 0 |
| 1717430100 | 3.16 | -0.23 | -6.78 | 3.22 | 3.24 | 3.1 | 0 |
| 1717170900 | 3.39 | 0.34 | 11.15 | 3.23 | 3.41 | 3.08 | 0 |
| 1717084500 | 3.05 | -0.05 | -1.61 | 3.18 | 3.23 | 3.04 | 0 |
| 1716998100 | 3.1 | 0.1 | 3.33 | 3.13 | 3.27 | 3.1 | 0 |
| 1716911700 | 3 | -0.31 | -9.37 | 3.38 | 3.39 | 3 | 0 |
| 1716825300 | 3.31 | 0.1 | 3.12 | 3.31 | 3.41 | 3.2799999 | 0 |
| 1716566100 | 3.21 | -0.2 | -5.87 | 3.6 | 3.6 | 3.17 | 0 |
| 1716479700 | 3.41 | 0.03 | 0.89 | 3.43 | 3.48 | 3.34 | 0 |
| 1716393300 | 3.38 | 0.14 | 4.32 | 3.32 | 3.44 | 3.3 | 0 |
| 1716306900 | 3.24 | 0.12 | 3.85 | 3.15 | 3.25 | 3.09 | 0 |
| 1716220500 | 3.12 | 0.08 | 2.63 | 3.15 | 3.21 | 3.11 | 0 |
| 1715961300 | 3.04 | 0 | 0.00 | 3.0099999 | 3.11 | 3 | 0 |
| 1715874900 | 3.04 | -0.18 | -5.59 | 3.15 | 3.17 | 3.02 | 0 |
| 1715788500 | 3.22 | 0.24 | 7.87 | 3.09 | 3.25 | 2.96 | 0 |
| 1715702100 | 2.985 | -0.05 | -1.49 | 2.9 | 3.08 | 2.805 | 0 |
| 1715615700 | 3.0299999 | -0.21 | -6.48 | 3.11 | 3.15 | 2.935 | 0 |
| 1715356500 | 3.24 | 0.28 | 9.27 | 3.05 | 3.2599999 | 2.935 | 0 |
| 1715270100 | 2.965 | 0.83 | 38.55 | 3.33 | 3.34 | 2.9049999 | 50 |
| 1715183700 | 2.14 | 0.33 | 17.91 | 1.935 | 2.225 | 1.9 | 0 |
| 1715097300 | 1.815 | -0.01 | -0.55 | 1.74 | 1.89 | 1.72 | 0 |
| 1715010900 | 1.825 | -0.04 | -1.88 | 1.945 | 1.945 | 1.745 | 0 |
| 1714751700 | 1.86 | -0.54 | -22.34 | 2.07 | 2.315 | 1.6 | 0 |
| 1714665300 | 2.395 | 0.46 | 23.77 | 2.165 | 2.545 | 2.08 | 0 |
| 1714492500 | 1.935 | 0.21 | 11.85 | 1.755 | 1.94 | 1.715 | 0 |
| 1714406100 | 1.73 | 0.21 | 13.82 | 1.5 | 1.74 | 1.476 | 0 |
| 1714146900 | 1.52 | -0.33 | -17.62 | 1.625 | 1.745 | 1.495 | 0 |
| 1714060500 | 1.845 | 0.09 | 5.13 | 1.75 | 1.95 | 1.555 | 0 |
| 1713974100 | 1.755 | -0.18 | -9.30 | 1.71 | 1.79 | 1.469 | 0 |
| 1713887700 | 1.935 | -0.49 | -20.04 | 2.245 | 2.255 | 1.925 | 0 |
| 1713801300 | 2.42 | 0.34 | 16.07 | 2.295 | 2.49 | 2.225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
