Societe Generale Effekten (S29030)
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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 1.95 | -0.07 | -3.47 | 2.16 | 2.16 | 1.95 | 0 |
| 1737392100 | 2.02 | -0.07 | -3.35 | 2.12 | 2.18 | 2.02 | 0 |
| 1737132900 | 2.09 | -0.01 | -0.48 | 2.175 | 2.175 | 2.07 | 0 |
| 1737046500 | 2.1 | 0.14 | 7.14 | 2.0099999 | 2.13 | 1.98 | 0 |
| 1736960100 | 1.96 | -0.05 | -2.24 | 2.02 | 2.055 | 1.885 | 0 |
| 1736873700 | 2.005 | -0.1 | -4.75 | 2.0299999 | 2.035 | 1.95 | 0 |
| 1736787300 | 2.105 | 0.1 | 4.73 | 2.04 | 2.105 | 2.015 | 0 |
| 1736528100 | 2.0099999 | 0.16 | 8.94 | 1.81 | 2.06 | 1.79 | 0 |
| 1736441700 | 1.845 | -0.07 | -3.66 | 1.74 | 1.87 | 1.735 | 0 |
| 1736355300 | 1.915 | 0.31 | 18.94 | 1.685 | 1.915 | 1.665 | 0 |
| 1736268900 | 1.61 | 0.02 | 1.26 | 1.675 | 1.675 | 1.466 | 0 |
| 1736182500 | 1.59 | -0.14 | -7.83 | 1.745 | 1.745 | 1.56 | 0 |
| 1735923300 | 1.725 | -0.03 | -1.71 | 1.755 | 1.815 | 1.71 | 0 |
| 1735836900 | 1.755 | -0.02 | -1.13 | 1.67 | 1.76 | 1.625 | 0 |
| 1735577700 | 1.775 | 0.08 | 4.41 | 1.685 | 1.82 | 1.65 | 0 |
| 1735318500 | 1.7 | -0.04 | -2.02 | 1.58 | 1.705 | 1.565 | 0 |
| 1734972900 | 1.735 | 0.13 | 7.76 | 1.605 | 1.775 | 1.59 | 0 |
| 1734713700 | 1.61 | 0.02 | 1.26 | 1.685 | 1.815 | 1.605 | 0 |
| 1734627300 | 1.59 | 0.29 | 22.03 | 1.695 | 1.705 | 1.565 | 0 |
| 1734540900 | 1.303 | -0.16 | -11.00 | 1.494 | 1.51 | 1.229 | 0 |
| 1734454500 | 1.464 | -0.09 | -5.55 | 1.62 | 1.725 | 1.464 | 0 |
| 1734368100 | 1.55 | 0.06 | 3.75 | 1.496 | 1.575 | 1.489 | 0 |
| 1734108900 | 1.494 | 0.1 | 7.48 | 1.402 | 1.496 | 1.37 | 0 |
| 1734022500 | 1.3899999 | -0.06 | -4.20 | 1.428 | 1.455 | 1.3899999 | 0 |
| 1733936100 | 1.451 | 0.01 | 0.76 | 1.391 | 1.462 | 1.318 | 0 |
| 1733849700 | 1.44 | 0.05 | 3.82 | 1.398 | 1.474 | 1.381 | 0 |
| 1733763300 | 1.387 | 0.23 | 19.47 | 1.218 | 1.387 | 1.177 | 0 |
| 1733504100 | 1.161 | -0.07 | -5.69 | 1.23 | 1.292 | 1.158 | 0 |
| 1733417700 | 1.231 | -0.02 | -1.68 | 1.175 | 1.258 | 1.164 | 0 |
| 1733331300 | 1.252 | -0.01 | -0.87 | 1.258 | 1.33 | 1.225 | 0 |
| 1733244900 | 1.2629999 | 0.11 | 9.73 | 1.177 | 1.306 | 1.157 | 0 |
| 1733158500 | 1.151 | -0.01 | -0.95 | 1.162 | 1.177 | 1.061 | 0 |
| 1732899300 | 1.162 | 0 | 0.09 | 1.151 | 1.189 | 1.098 | 0 |
| 1732812900 | 1.161 | -0.04 | -3.33 | 1.117 | 1.168 | 1.111 | 0 |
| 1732726500 | 1.201 | -0.07 | -5.73 | 1.319 | 1.343 | 1.188 | 0 |
| 1732640100 | 1.274 | -0.04 | -2.67 | 1.287 | 1.308 | 1.252 | 0 |
| 1732553700 | 1.309 | -0.04 | -2.82 | 1.275 | 1.335 | 1.228 | 0 |
| 1732294500 | 1.347 | 0.02 | 1.51 | 1.395 | 1.53 | 1.347 | 0 |
| 1732208100 | 1.327 | -0.23 | -14.94 | 1.427 | 1.495 | 1.327 | 0 |
| 1732121700 | 1.56 | -0.09 | -5.45 | 1.585 | 1.69 | 1.555 | 0 |
| 1732035300 | 1.65 | 0.14 | 9.27 | 1.5 | 1.745 | 1.489 | 0 |
| 1731948900 | 1.51 | -0.01 | -0.33 | 1.3879999 | 1.52 | 1.336 | 0 |
| 1731689700 | 1.5149999 | -0.31 | -16.76 | 1.975 | 2.0299999 | 1.5149999 | 0 |
| 1731603300 | 1.82 | -0.81 | -30.80 | 2.52 | 2.525 | 1.487 | 0 |
| 1731516900 | 2.63 | -0.15 | -5.23 | 2.695 | 2.72 | 2.625 | 0 |
| 1731430500 | 2.775 | 0.03 | 1.28 | 2.695 | 2.775 | 2.66 | 0 |
| 1731344100 | 2.74 | -0.11 | -3.86 | 2.795 | 2.835 | 2.71 | 0 |
| 1731084900 | 2.85 | 0.05 | 1.79 | 2.81 | 2.945 | 2.795 | 0 |
| 1730998500 | 2.8 | -0.07 | -2.27 | 2.82 | 2.875 | 2.7599999 | 0 |
| 1730912100 | 2.865 | -0.15 | -4.82 | 2.95 | 2.995 | 2.83 | 0 |
| 1730825700 | 3.0099999 | -0.1 | -3.22 | 3.07 | 3.12 | 3.0099999 | 0 |
| 1730739300 | 3.11 | 0.06 | 1.97 | 3.09 | 3.12 | 3.05 | 0 |
| 1730480100 | 3.05 | -0.01 | -0.33 | 3.07 | 3.11 | 3.02 | 0 |
| 1730393700 | 3.06 | 0.04 | 1.32 | 3.14 | 3.18 | 3.02 | 0 |
| 1730307300 | 3.02 | -0.03 | -0.98 | 3.08 | 3.1 | 3.0099999 | 0 |
| 1730220900 | 3.05 | -0.04 | -1.29 | 3.05 | 3.1 | 3.02 | 0 |
| 1730134500 | 3.09 | 0.02 | 0.65 | 3.15 | 3.15 | 3.08 | 0 |
| 1729871700 | 3.07 | -0.03 | -0.97 | 3.13 | 3.13 | 2.995 | 0 |
| 1729785300 | 3.1 | 0.08 | 2.65 | 3.06 | 3.1 | 3.0299999 | 0 |
| 1729698900 | 3.02 | 0.02 | 0.83 | 3.0099999 | 3.04 | 2.995 | 0 |
| 1729612500 | 2.995 | -0.04 | -1.16 | 3.02 | 3.09 | 2.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
