Societe Generale Effekten (S28999)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 6.58 | 0 | 0.00 | 6.49 | 6.63 | 6.25 | 0 |
| 1734022500 | 6.58 | -0.14 | -2.08 | 6.3099999 | 6.58 | 6.3 | 0 |
| 1733936100 | 6.72 | 0.04 | 0.60 | 6.77 | 6.92 | 6.62 | 0 |
| 1733849700 | 6.68 | -0.11 | -1.62 | 6.84 | 6.85 | 6.35 | 0 |
| 1733763300 | 6.79 | -0.08 | -1.16 | 6.62 | 6.83 | 6.55 | 0 |
| 1733504100 | 6.87 | 0.42 | 6.51 | 6.65 | 7.05 | 6.63 | 0 |
| 1733417700 | 6.45 | 0.18 | 2.87 | 6.3 | 6.46 | 6.21 | 0 |
| 1733331300 | 6.2699999 | 0.22 | 3.64 | 6.25 | 6.32 | 6.01 | 0 |
| 1733244900 | 6.05 | -0.05 | -0.82 | 6.08 | 6.13 | 5.89 | 0 |
| 1733158500 | 6.1 | -0.24 | -3.79 | 6.2699999 | 6.35 | 5.98 | 0 |
| 1732899300 | 6.34 | -0.07 | -1.09 | 6.21 | 6.41 | 6.17 | 0 |
| 1732812900 | 6.41 | -0.15 | -2.29 | 6.25 | 6.41 | 6.2 | 0 |
| 1732726500 | 6.5599999 | 0.26 | 4.13 | 6.42 | 6.63 | 6.34 | 0 |
| 1732640100 | 6.3 | 0.1 | 1.61 | 6.4 | 6.47 | 6.26 | 0 |
| 1732553700 | 6.2 | 0.4 | 6.90 | 5.98 | 6.36 | 5.87 | 0 |
| 1732294500 | 5.8 | 0.4 | 7.41 | 5.71 | 5.88 | 5.62 | 0 |
| 1732208100 | 5.4 | -0.36 | -6.25 | 5.92 | 5.92 | 5.25 | 0 |
| 1732121700 | 5.76 | -0.12 | -2.04 | 5.9 | 5.94 | 5.66 | 0 |
| 1732035300 | 5.88 | -0.14 | -2.33 | 5.88 | 5.94 | 5.6 | 0 |
| 1731948900 | 6.0199999 | -0.14 | -2.27 | 6.09 | 6.28 | 5.99 | 0 |
| 1731689700 | 6.16 | -0.55 | -8.20 | 6.53 | 6.68 | 6.08 | 0 |
| 1731603300 | 6.71 | 0.22 | 3.39 | 6.5199999 | 6.71 | 6.45 | 0 |
| 1731516900 | 6.49 | -0.27 | -3.99 | 6.54 | 6.65 | 6.39 | 0 |
| 1731430500 | 6.76 | -0.07 | -1.02 | 6.85 | 6.92 | 6.71 | 0 |
| 1731344100 | 6.83 | 0.29 | 4.43 | 6.6 | 7.05 | 6.5599999 | 0 |
| 1731084900 | 6.54 | 0.3 | 4.81 | 6.19 | 6.81 | 6.18 | 0 |
| 1730998500 | 6.24 | 0.01 | 0.16 | 6.22 | 6.3 | 6.11 | 0 |
| 1730912100 | 6.23 | 0.05 | 0.81 | 6.64 | 6.81 | 6.1 | 0 |
| 1730825700 | 6.18 | 0.21 | 3.52 | 6 | 6.2699999 | 5.87 | 0 |
| 1730739300 | 5.97 | -0.24 | -3.86 | 6.16 | 6.23 | 5.88 | 0 |
| 1730480100 | 6.21 | 0.24 | 4.02 | 5.88 | 6.33 | 5.88 | 0 |
| 1730393700 | 5.97 | -0.11 | -1.81 | 5.84 | 6 | 5.83 | 0 |
| 1730307300 | 6.08 | -0.33 | -5.15 | 6.16 | 6.23 | 5.95 | 0 |
| 1730220900 | 6.41 | -0.01 | -0.16 | 6.42 | 6.85 | 5.57 | 0 |
| 1730134500 | 6.42 | 0.07 | 1.10 | 6.19 | 6.66 | 6.19 | 0 |
| 1729871700 | 6.35 | -0.52 | -7.57 | 6.87 | 6.92 | 6.35 | 0 |
| 1729785300 | 6.87 | 0.14 | 2.08 | 6.67 | 6.87 | 6.63 | 0 |
| 1729698900 | 6.73 | -1.38 | -17.02 | 6.41 | 6.84 | 6.07 | 0 |
| 1729612500 | 8.11 | -0.02 | -0.25 | 8.09 | 8.13 | 7.98 | 0 |
| 1729526100 | 8.13 | -0.08 | -0.97 | 8.2899999 | 8.46 | 8.13 | 0 |
| 1729266900 | 8.21 | 0.21 | 2.63 | 8.06 | 8.21 | 8.01 | 0 |
| 1729180500 | 8 | 0.13 | 1.65 | 7.92 | 8.1199999 | 7.84 | 0 |
| 1729094100 | 7.87 | -0.13 | -1.63 | 7.85 | 7.97 | 7.65 | 0 |
| 1729007700 | 8 | 0.52 | 6.95 | 7.67 | 8.0399999 | 7.66 | 0 |
| 1728921300 | 7.48 | 0.39 | 5.50 | 7.15 | 7.51 | 7.15 | 0 |
| 1728662100 | 7.09 | -0.02 | -0.28 | 7.11 | 7.13 | 6.99 | 0 |
| 1728575700 | 7.11 | 0.09 | 1.28 | 7.08 | 7.16 | 6.93 | 0 |
| 1728489300 | 7.02 | 0.2 | 2.93 | 6.88 | 7.06 | 6.83 | 0 |
| 1728402900 | 6.82 | -0.23 | -3.26 | 6.78 | 7.02 | 6.75 | 0 |
| 1728316500 | 7.05 | 0.15 | 2.17 | 7.06 | 7.16 | 6.92 | 0 |
| 1728057300 | 6.9 | -0.07 | -1.00 | 6.98 | 7.22 | 6.9 | 0 |
| 1727970900 | 6.97 | -0.05 | -0.71 | 7.05 | 7.08 | 6.86 | 0 |
| 1727884500 | 7.02 | -0.02 | -0.28 | 6.91 | 7.02 | 6.73 | 0 |
| 1727798100 | 7.04 | 0.09 | 1.29 | 7.07 | 7.09 | 6.93 | 0 |
| 1727711700 | 6.95 | -0.26 | -3.61 | 6.97 | 7.08 | 6.86 | 0 |
| 1727452500 | 7.21 | 0.32 | 4.64 | 7 | 7.23 | 6.97 | 0 |
| 1727366100 | 6.89 | 0.13 | 1.92 | 6.74 | 6.98 | 6.7 | 0 |
| 1727279700 | 6.76 | 0.05 | 0.75 | 6.64 | 6.79 | 6.55 | 0 |
| 1727193300 | 6.71 | 0.19 | 2.91 | 6.62 | 6.77 | 6.5599999 | 0 |
| 1727106900 | 6.5199999 | 0.19 | 3.00 | 6.38 | 6.66 | 6.29 | 0 |
| 1726847700 | 6.33 | 0.35 | 5.85 | 6.11 | 6.33 | 6.08 | 0 |
| 1726761300 | 5.98 | -0.14 | -2.29 | 6.12 | 6.23 | 5.92 | 0 |
| 1726674900 | 6.12 | -0.11 | -1.77 | 6.23 | 6.2699999 | 6.09 | 0 |
| 1726588500 | 6.23 | -0.23 | -3.56 | 6.43 | 6.5 | 6.17 | 0 |
| 1726502100 | 6.46 | 0.14 | 2.22 | 6.49 | 6.73 | 6.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
