Societe Generale Effekten (S28945)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 4.09 | 0.02 | 0.49 | 4.19 | 4.2699999 | 4.0199999 | 0 |
| 1730393700 | 4.07 | 0.18 | 4.63 | 3.82 | 4.17 | 3.81 | 0 |
| 1730307300 | 3.89 | -0.1 | -2.51 | 3.93 | 4.05 | 3.86 | 0 |
| 1730220900 | 3.99 | -0.09 | -2.21 | 4.08 | 4.18 | 3.97 | 0 |
| 1730134500 | 4.08 | -0.16 | -3.77 | 4.19 | 4.19 | 4.03 | 0 |
| 1729871700 | 4.24 | -0.16 | -3.64 | 4.36 | 4.37 | 4.2 | 0 |
| 1729785300 | 4.4 | 0.11 | 2.56 | 4.46 | 4.48 | 4.28 | 0 |
| 1729698900 | 4.29 | 0.16 | 3.87 | 4.16 | 4.3 | 4.14 | 0 |
| 1729612500 | 4.13 | 0.02 | 0.49 | 4.0199999 | 4.15 | 4.01 | 0 |
| 1729526100 | 4.11 | 0.02 | 0.49 | 4.0599999 | 4.15 | 3.96 | 0 |
| 1729266900 | 4.09 | 0 | 0.00 | 4.1 | 4.14 | 3.98 | 0 |
| 1729180500 | 4.09 | -0.1 | -2.39 | 4.18 | 4.19 | 4.08 | 0 |
| 1729094100 | 4.19 | -0.12 | -2.78 | 4.3099999 | 4.33 | 3.98 | 0 |
| 1729007700 | 4.3099999 | 0.05 | 1.17 | 4.21 | 4.36 | 4.2 | 0 |
| 1728921300 | 4.26 | 0.06 | 1.43 | 4.24 | 4.29 | 4.18 | 0 |
| 1728662100 | 4.2 | -0.06 | -1.41 | 4.32 | 4.39 | 4.12 | 0 |
| 1728575700 | 4.26 | 0.03 | 0.71 | 4.12 | 4.3 | 4.03 | 0 |
| 1728489300 | 4.23 | -0.09 | -2.08 | 4.39 | 4.47 | 4.22 | 0 |
| 1728402900 | 4.32 | -0.18 | -4.00 | 4.55 | 4.72 | 4.2 | 0 |
| 1728316500 | 4.5 | -0.23 | -4.86 | 4.63 | 4.71 | 4.48 | 0 |
| 1728057300 | 4.73 | -0.33 | -6.52 | 4.98 | 4.99 | 4.68 | 0 |
| 1727970900 | 5.0599999 | 0.07 | 1.40 | 4.95 | 5.13 | 4.92 | 0 |
| 1727884500 | 4.99 | -0.07 | -1.38 | 4.99 | 5 | 4.89 | 0 |
| 1727798100 | 5.0599999 | 0.29 | 6.08 | 4.78 | 5.09 | 4.75 | 0 |
| 1727711700 | 4.7699999 | 0.18 | 3.92 | 4.67 | 4.84 | 4.61 | 0 |
| 1727452500 | 4.59 | 0.05 | 1.10 | 4.55 | 4.63 | 4.44 | 0 |
| 1727366100 | 4.54 | 0.11 | 2.48 | 4.36 | 4.5599999 | 4.2699999 | 0 |
| 1727279700 | 4.43 | -0.04 | -0.89 | 4.4 | 4.43 | 4.36 | 0 |
| 1727193300 | 4.47 | 0.01 | 0.22 | 4.59 | 4.61 | 4.37 | 0 |
| 1727106900 | 4.46 | -0.03 | -0.67 | 4.38 | 4.48 | 4.32 | 0 |
| 1726847700 | 4.49 | 0.02 | 0.45 | 4.63 | 4.68 | 4.4 | 0 |
| 1726761300 | 4.47 | -0.73 | -14.04 | 5.08 | 5.08 | 4.43 | 0 |
| 1726674900 | 5.2 | 0 | 0.00 | 5.24 | 5.26 | 5.11 | 0 |
| 1726588500 | 5.2 | -0.43 | -7.64 | 5.66 | 5.66 | 5.03 | 0 |
| 1726502100 | 5.63 | 0.07 | 1.26 | 5.66 | 5.7699999 | 5.57 | 0 |
| 1726242900 | 5.5599999 | -0.32 | -5.44 | 5.68 | 5.69 | 5.53 | 0 |
| 1726156500 | 5.88 | -0.22 | -3.61 | 5.84 | 5.9 | 5.79 | 0 |
| 1726070100 | 6.1 | 0.12 | 2.01 | 5.97 | 6.15 | 5.91 | 0 |
| 1725983700 | 5.98 | 0.15 | 2.57 | 5.83 | 6.01 | 5.75 | 0 |
| 1725897300 | 5.83 | -0.07 | -1.19 | 5.94 | 5.95 | 5.75 | 0 |
| 1725638100 | 5.9 | 0.05 | 0.85 | 5.79 | 5.92 | 5.71 | 0 |
| 1725551700 | 5.85 | -0.04 | -0.68 | 5.9 | 5.99 | 5.79 | 0 |
| 1725465300 | 5.89 | 0.07 | 1.20 | 5.95 | 6.05 | 5.82 | 0 |
| 1725378900 | 5.82 | 0.14 | 2.46 | 5.69 | 5.82 | 5.64 | 0 |
| 1725292500 | 5.68 | -0.06 | -1.05 | 5.73 | 5.74 | 5.65 | 0 |
| 1725033300 | 5.74 | 0.11 | 1.95 | 5.73 | 5.75 | 5.66 | 0 |
| 1724946900 | 5.63 | -0.14 | -2.43 | 5.63 | 5.7 | 5.57 | 0 |
| 1724860500 | 5.7699999 | 0.1 | 1.76 | 5.71 | 5.8 | 5.69 | 0 |
| 1724774100 | 5.67 | -0.09 | -1.56 | 5.79 | 5.84 | 5.65 | 0 |
| 1724687700 | 5.76 | 0.19 | 3.41 | 5.7 | 5.79 | 5.61 | 0 |
| 1724428500 | 5.57 | -0.18 | -3.13 | 5.79 | 5.8 | 5.53 | 0 |
| 1724342100 | 5.75 | 0.1 | 1.77 | 5.63 | 5.76 | 5.57 | 0 |
| 1724255700 | 5.65 | 0.06 | 1.07 | 5.64 | 5.67 | 5.6 | 0 |
| 1724169300 | 5.59 | -0.06 | -1.06 | 5.5199999 | 5.66 | 5.48 | 0 |
| 1724082900 | 5.65 | -0.16 | -2.75 | 5.8 | 5.83 | 5.64 | 0 |
| 1723823700 | 5.8099999 | 0.08 | 1.40 | 5.5599999 | 5.82 | 5.5199999 | 0 |
| 1723650900 | 5.73 | -0.15 | -2.55 | 5.76 | 5.78 | 5.61 | 0 |
| 1723564500 | 5.88 | -0.1 | -1.67 | 6.05 | 6.1 | 5.82 | 0 |
| 1723478100 | 5.98 | -0.05 | -0.83 | 5.95 | 6.07 | 5.89 | 0 |
| 1723218900 | 6.03 | 0.08 | 1.34 | 6.0199999 | 6.19 | 5.88 | 0 |
| 1723132500 | 5.95 | -0.09 | -1.49 | 6.16 | 6.22 | 5.92 | 0 |
| 1723046100 | 6.04 | 1.32 | 27.97 | 6.45 | 6.49 | 6 | 0 |
| 1722959700 | 4.72 | -0.36 | -7.09 | 4.87 | 4.95 | 4.57 | 0 |
| 1722873300 | 5.08 | 0.21 | 4.31 | 5.04 | 6.11 | 5.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
