Societe Generale Effekten (S28969)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 15.84 | 0.09 | 0.57 | 15.64 | 16.04 | 15.64 | 0 |
| 1721404500 | 15.75 | -0.27 | -1.69 | 16.059999 | 16.079999 | 15.73 | 0 |
| 1721318100 | 16.02 | -0.39 | -2.38 | 16.39 | 16.51 | 16.02 | 0 |
| 1721231700 | 16.41 | -0.57 | -3.36 | 16.92 | 16.92 | 16.39 | 0 |
| 1721145300 | 16.98 | 0.04 | 0.24 | 16.84 | 17.02 | 16.67 | 0 |
| 1721058900 | 16.94 | 0.16 | 0.95 | 16.71 | 17.03 | 16.71 | 0 |
| 1720799700 | 16.78 | 0.3 | 1.82 | 16.45 | 16.78 | 16.379999 | 0 |
| 1720713300 | 16.48 | -0.09 | -0.54 | 16.86 | 16.94 | 16.469999 | 0 |
| 1720626900 | 16.57 | 0.12 | 0.73 | 16.41 | 16.57 | 16.41 | 0 |
| 1720540500 | 16.45 | 0.09 | 0.55 | 16.45 | 16.52 | 16.43 | 0 |
| 1720454100 | 16.36 | 0.19 | 1.18 | 16.219999 | 16.41 | 16.219999 | 0 |
| 1720194900 | 16.17 | 0.11 | 0.68 | 16.1 | 16.18 | 16.04 | 0 |
| 1720108500 | 16.059999 | 0.11 | 0.69 | 16.12 | 16.16 | 16.05 | 0 |
| 1720022100 | 15.95 | 0.26 | 1.66 | 15.92 | 15.96 | 15.84 | 0 |
| 1719935700 | 15.69 | 0.14 | 0.90 | 15.58 | 15.69 | 15.39 | 0 |
| 1719849300 | 15.55 | -0.38 | -2.39 | 15.66 | 15.67 | 15.44 | 0 |
| 1719590100 | 15.93 | 0.2 | 1.27 | 15.95 | 16.149999 | 15.88 | 0 |
| 1719503700 | 15.73 | 0.08 | 0.51 | 15.67 | 15.82 | 15.66 | 0 |
| 1719417300 | 15.65 | 0.03 | 0.19 | 15.76 | 15.86 | 15.59 | 0 |
| 1719330900 | 15.62 | -0.17 | -1.08 | 15.51 | 15.65 | 15.45 | 0 |
| 1719244500 | 15.79 | 0.06 | 0.38 | 15.68 | 15.83 | 15.56 | 0 |
| 1718985300 | 15.73 | -0.2 | -1.26 | 15.82 | 15.84 | 15.65 | 0 |
| 1718898900 | 15.93 | 0.03 | 0.19 | 16.01 | 16.11 | 15.89 | 0 |
| 1718812500 | 15.9 | 0.15 | 0.95 | 15.9 | 15.93 | 15.87 | 0 |
| 1718726100 | 15.75 | 0.28 | 1.81 | 15.78 | 15.83 | 15.72 | 0 |
| 1718639700 | 15.47 | 0.16 | 1.05 | 15.39 | 15.47 | 15.29 | 0 |
| 1718380500 | 15.31 | 0.12 | 0.79 | 15.42 | 15.44 | 15.13 | 0 |
| 1718294100 | 15.19 | -0.08 | -0.52 | 15.24 | 15.38 | 15.13 | 0 |
| 1718207700 | 15.27 | 0.62 | 4.23 | 14.89 | 15.34 | 14.87 | 0 |
| 1718121300 | 14.65 | 0.03 | 0.21 | 14.7 | 14.72 | 14.44 | 0 |
| 1718034900 | 14.62 | 0 | 0.00 | 14.55 | 14.62 | 14.44 | 0 |
| 1717775700 | 14.62 | 0.13 | 0.90 | 14.54 | 14.7 | 14.28 | 0 |
| 1717689300 | 14.49 | 0.23 | 1.61 | 14.5 | 14.56 | 14.44 | 0 |
| 1717602900 | 14.26 | 0.55 | 4.01 | 14.02 | 14.27 | 13.97 | 0 |
| 1717516500 | 13.71 | -0.05 | -0.36 | 13.84 | 13.84 | 13.59 | 0 |
| 1717430100 | 13.76 | 0.49 | 3.69 | 14.01 | 14.05 | 13.71 | 0 |
| 1717170900 | 13.27 | -0.35 | -2.57 | 13.46 | 13.65 | 13.27 | 0 |
| 1717084500 | 13.62 | -0.3 | -2.16 | 13.59 | 13.71 | 13.54 | 0 |
| 1716998100 | 13.92 | -0.23 | -1.63 | 13.96 | 14.01 | 13.79 | 0 |
| 1716911700 | 14.15 | -0.06 | -0.42 | 14.15 | 14.27 | 14.1 | 0 |
| 1716825300 | 14.21 | 0.01 | 0.07 | 14.15 | 14.21 | 14.13 | 0 |
| 1716566100 | 14.2 | -0.13 | -0.91 | 13.95 | 14.22 | 13.92 | 0 |
| 1716479700 | 14.33 | -0.04 | -0.28 | 14.54 | 14.6 | 14.19 | 0 |
| 1716393300 | 14.37 | 0.07 | 0.49 | 14.35 | 14.39 | 14.3 | 0 |
| 1716306900 | 14.3 | -0.07 | -0.49 | 14.25 | 14.31 | 14.18 | 0 |
| 1716220500 | 14.37 | 0.23 | 1.63 | 14.23 | 14.37 | 14.22 | 0 |
| 1715961300 | 14.14 | -0.24 | -1.67 | 14.17 | 14.25 | 14.12 | 0 |
| 1715874900 | 14.38 | 0.31 | 2.20 | 14.28 | 14.39 | 14.27 | 0 |
| 1715788500 | 14.07 | 0.46 | 3.38 | 13.75 | 14.08 | 13.7 | 0 |
| 1715702100 | 13.61 | 0.04 | 0.29 | 13.55 | 13.66 | 13.47 | 0 |
| 1715615700 | 13.57 | -0.02 | -0.15 | 13.64 | 13.72 | 13.57 | 0 |
| 1715356500 | 13.59 | 0.13 | 0.97 | 13.57 | 13.73 | 13.56 | 0 |
| 1715270100 | 13.46 | 0.16 | 1.20 | 13.26 | 13.46 | 13.22 | 0 |
| 1715183700 | 13.3 | -0.05 | -0.37 | 13.32 | 13.37 | 13.11 | 0 |
| 1715097300 | 13.35 | 0.34 | 2.61 | 13.26 | 13.36 | 13.22 | 0 |
| 1715010900 | 13.01 | 0.39 | 3.09 | 12.8 | 13.03 | 12.8 | 0 |
| 1714751700 | 12.62 | 0.55 | 4.56 | 12.36 | 12.81 | 12.32 | 0 |
| 1714665300 | 12.07 | -0.41 | -3.29 | 12.06 | 12.23 | 11.82 | 0 |
| 1714492500 | 12.48 | -0.25 | -1.96 | 12.72 | 12.75 | 12.47 | 0 |
| 1714406100 | 12.73 | 0.07 | 0.55 | 12.73 | 12.84 | 12.66 | 0 |
| 1714146900 | 12.66 | 0.83 | 7.02 | 12.58 | 12.76 | 12.42 | 0 |
| 1714060500 | 11.83 | -0.51 | -4.13 | 12.05 | 12.15 | 11.66 | 0 |
| 1713974100 | 12.34 | 0 | 0.00 | 12.57 | 12.58 | 12.29 | 0 |
| 1713887700 | 12.34 | 0.74 | 6.38 | 11.89 | 12.37 | 11.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
