Societe Generale Effekten (S29046)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 3.55 | -0.05 | -1.39 | 3.57 | 3.66 | 3.53 | 0 |
| 1734022500 | 3.6 | -0.02 | -0.55 | 3.68 | 3.75 | 3.59 | 0 |
| 1733936100 | 3.62 | -0.04 | -1.09 | 3.71 | 3.71 | 3.59 | 0 |
| 1733849700 | 3.66 | -0.13 | -3.43 | 3.72 | 3.75 | 3.64 | 0 |
| 1733763300 | 3.79 | 0.13 | 3.55 | 3.65 | 3.85 | 3.64 | 0 |
| 1733504100 | 3.66 | -0.08 | -2.14 | 3.72 | 3.85 | 3.63 | 0 |
| 1733417700 | 3.74 | -0.01 | -0.27 | 3.66 | 3.75 | 3.65 | 0 |
| 1733331300 | 3.75 | 0.02 | 0.54 | 3.74 | 3.89 | 3.73 | 0 |
| 1733244900 | 3.73 | 0.14 | 3.90 | 3.58 | 3.79 | 3.58 | 0 |
| 1733158500 | 3.59 | -0.11 | -2.97 | 3.65 | 3.71 | 3.55 | 0 |
| 1732899300 | 3.7 | 0 | 0.00 | 3.67 | 3.74 | 3.66 | 0 |
| 1732812900 | 3.7 | 0.01 | 0.27 | 3.71 | 3.79 | 3.64 | 0 |
| 1732726500 | 3.69 | -0.07 | -1.86 | 3.76 | 3.81 | 3.61 | 0 |
| 1732640100 | 3.76 | -0.29 | -7.16 | 3.91 | 4.01 | 3.76 | 0 |
| 1732553700 | 4.05 | -0.16 | -3.80 | 4.28 | 4.29 | 4.05 | 0 |
| 1732294500 | 4.21 | 0.09 | 2.18 | 4.04 | 4.24 | 4.04 | 0 |
| 1732208100 | 4.12 | 0.1 | 2.49 | 4.0199999 | 4.15 | 3.9 | 0 |
| 1732121700 | 4.0199999 | 0.01 | 0.25 | 4.0599999 | 4.12 | 4.0199999 | 0 |
| 1732035300 | 4.01 | -0.19 | -4.52 | 4.26 | 4.28 | 3.92 | 0 |
| 1731948900 | 4.2 | -0.05 | -1.18 | 4.17 | 4.24 | 4.09 | 0 |
| 1731689700 | 4.25 | 0.09 | 2.16 | 4.15 | 4.29 | 4.0599999 | 0 |
| 1731603300 | 4.16 | 0.31 | 8.05 | 3.86 | 4.19 | 3.85 | 0 |
| 1731516900 | 3.85 | -0.06 | -1.53 | 3.9 | 3.96 | 3.75 | 0 |
| 1731430500 | 3.91 | -0.27 | -6.46 | 4.13 | 4.15 | 3.9 | 0 |
| 1731344100 | 4.18 | 0.1 | 2.45 | 4.1 | 4.25 | 4.1 | 0 |
| 1731084900 | 4.08 | -0.18 | -4.23 | 4.19 | 4.25 | 4.08 | 0 |
| 1730998500 | 4.26 | 0.13 | 3.15 | 4.17 | 4.33 | 4.15 | 0 |
| 1730912100 | 4.13 | -0.15 | -3.50 | 4.29 | 4.37 | 4.01 | 0 |
| 1730825700 | 4.28 | 0.09 | 2.15 | 4.22 | 4.29 | 4.19 | 0 |
| 1730739300 | 4.19 | 0 | 0.00 | 4.23 | 4.32 | 4.19 | 0 |
| 1730480100 | 4.19 | 0.01 | 0.24 | 4.17 | 4.34 | 4.15 | 0 |
| 1730393700 | 4.18 | 0 | 0.00 | 4.08 | 4.2 | 4.07 | 0 |
| 1730307300 | 4.18 | -0.05 | -1.18 | 4.2 | 4.34 | 4.16 | 0 |
| 1730220900 | 4.23 | -0.11 | -2.53 | 4.38 | 4.42 | 4.23 | 0 |
| 1730134500 | 4.34 | -0.29 | -6.26 | 4.44 | 4.44 | 4.18 | 0 |
| 1729871700 | 4.63 | 0.22 | 4.99 | 4.48 | 4.7 | 4.47 | 0 |
| 1729785300 | 4.41 | 0.05 | 1.15 | 4.5599999 | 4.5599999 | 4.35 | 0 |
| 1729698900 | 4.36 | -0.1 | -2.24 | 4.5199999 | 4.5199999 | 4.36 | 0 |
| 1729612500 | 4.46 | 0 | 0.00 | 4.42 | 4.59 | 4.39 | 0 |
| 1729526100 | 4.46 | 0.16 | 3.72 | 4.28 | 4.5199999 | 4.24 | 0 |
| 1729266900 | 4.3 | -0.06 | -1.38 | 4.35 | 4.45 | 4.29 | 0 |
| 1729180500 | 4.36 | 0.1 | 2.35 | 4.32 | 4.38 | 4.2699999 | 0 |
| 1729094100 | 4.26 | 0.09 | 2.16 | 4.17 | 4.3099999 | 4.16 | 0 |
| 1729007700 | 4.17 | -0.41 | -8.95 | 4.41 | 4.46 | 4.09 | 0 |
| 1728921300 | 4.58 | 0.07 | 1.55 | 4.49 | 4.6 | 4.48 | 0 |
| 1728662100 | 4.51 | 0.02 | 0.45 | 4.48 | 4.55 | 4.44 | 0 |
| 1728575700 | 4.49 | 0.12 | 2.75 | 4.38 | 4.51 | 4.37 | 0 |
| 1728489300 | 4.37 | 0 | 0.00 | 4.38 | 4.4 | 4.28 | 0 |
| 1728402900 | 4.37 | -0.35 | -7.42 | 4.6 | 4.67 | 4.36 | 0 |
| 1728316500 | 4.72 | 0.17 | 3.74 | 4.5199999 | 4.74 | 4.49 | 0 |
| 1728057300 | 4.55 | 0.21 | 4.84 | 4.38 | 4.57 | 4.38 | 0 |
| 1727970900 | 4.34 | -0.04 | -0.91 | 4.34 | 4.44 | 4.25 | 0 |
| 1727884500 | 4.38 | 0.26 | 6.31 | 4.18 | 4.5199999 | 4.11 | 0 |
| 1727798100 | 4.12 | 0.18 | 4.57 | 4 | 4.12 | 3.83 | 0 |
| 1727711700 | 3.94 | 0.02 | 0.51 | 4.0199999 | 4.07 | 3.85 | 0 |
| 1727452500 | 3.92 | 0.16 | 4.26 | 3.76 | 3.95 | 3.75 | 0 |
| 1727366100 | 3.76 | -0.48 | -11.32 | 4.4 | 4.4 | 3.76 | 0 |
| 1727279700 | 4.24 | -0.19 | -4.29 | 4.38 | 4.43 | 4.2 | 0 |
| 1727193300 | 4.43 | 0.09 | 2.07 | 4.43 | 4.54 | 4.39 | 0 |
| 1727106900 | 4.34 | -0.02 | -0.46 | 4.3099999 | 4.38 | 4.19 | 0 |
| 1726847700 | 4.36 | -0.16 | -3.54 | 4.44 | 4.5199999 | 4.3099999 | 0 |
| 1726761300 | 4.5199999 | 0.21 | 4.87 | 4.38 | 4.5599999 | 4.37 | 0 |
| 1726674900 | 4.3099999 | 0 | 0.00 | 4.34 | 4.37 | 4.23 | 0 |
| 1726588500 | 4.3099999 | 0.14 | 3.36 | 4.26 | 4.36 | 4.24 | 0 |
| 1726502100 | 4.17 | 0.06 | 1.46 | 4.0599999 | 4.2 | 4.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
