Societe Generale Effekten (S29046)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 4.17 | -0.21 | -4.79 | 4.26 | 4.46 | 4.0599999 | 0 |
| 1740588900 | 4.38 | 0.12 | 2.82 | 4.28 | 4.39 | 4.24 | 0 |
| 1740502500 | 4.26 | 0.11 | 2.65 | 4.13 | 4.36 | 4.12 | 0 |
| 1740416100 | 4.15 | 0.09 | 2.22 | 4.18 | 4.18 | 4.01 | 0 |
| 1740156900 | 4.0599999 | -0.11 | -2.64 | 4.24 | 4.28 | 4.04 | 0 |
| 1740070500 | 4.17 | 0 | 0.00 | 4.14 | 4.19 | 4.11 | 0 |
| 1739984100 | 4.17 | -0.04 | -0.95 | 4.19 | 4.33 | 4.16 | 0 |
| 1739897700 | 4.21 | 0.02 | 0.48 | 4.18 | 4.25 | 4.16 | 0 |
| 1739811300 | 4.19 | 0.05 | 1.21 | 4.09 | 4.24 | 4.09 | 0 |
| 1739552100 | 4.14 | 0.04 | 0.98 | 4.17 | 4.24 | 4.07 | 0 |
| 1739465700 | 4.1 | -0.04 | -0.97 | 4.15 | 4.18 | 4.01 | 0 |
| 1739379300 | 4.14 | -0.05 | -1.19 | 4.2 | 4.23 | 4.08 | 0 |
| 1739292900 | 4.19 | 0.14 | 3.46 | 4.07 | 4.22 | 4.01 | 0 |
| 1739206500 | 4.05 | 0.05 | 1.25 | 4.04 | 4.11 | 4 | 0 |
| 1738947300 | 4 | 0.04 | 1.01 | 3.95 | 4.0199999 | 3.9 | 0 |
| 1738860900 | 3.96 | 0.09 | 2.33 | 3.95 | 4.09 | 3.93 | 0 |
| 1738774500 | 3.87 | -0.04 | -1.02 | 3.93 | 3.98 | 3.87 | 0 |
| 1738688100 | 3.91 | 0.16 | 4.27 | 3.77 | 3.91 | 3.6 | 0 |
| 1738601700 | 3.75 | -0.09 | -2.34 | 3.6 | 3.79 | 3.58 | 0 |
| 1738342500 | 3.84 | 0.05 | 1.32 | 3.79 | 3.91 | 3.79 | 0 |
| 1738256100 | 3.79 | 0.18 | 4.99 | 3.64 | 3.81 | 3.63 | 0 |
| 1738169700 | 3.61 | 0.01 | 0.28 | 3.68 | 3.68 | 3.51 | 0 |
| 1738083300 | 3.6 | 0 | 0.00 | 3.6 | 3.73 | 3.57 | 0 |
| 1737996900 | 3.6 | 0.04 | 1.12 | 3.47 | 3.66 | 3.47 | 0 |
| 1737737700 | 3.56 | -0.24 | -6.32 | 3.82 | 3.84 | 3.54 | 0 |
| 1737651300 | 3.8 | -0.09 | -2.31 | 3.73 | 3.86 | 3.72 | 0 |
| 1737564900 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1737478500 | 3.89 | -0.19 | -4.66 | 4.01 | 4.04 | 3.86 | 0 |
| 1737392100 | 4.08 | -0.19 | -4.45 | 4.2699999 | 4.2699999 | 4.07 | 0 |
| 1737132900 | 4.2699999 | 0.15 | 3.64 | 4.11 | 4.32 | 4.1 | 0 |
| 1737046500 | 4.12 | -0.05 | -1.20 | 4.21 | 4.25 | 4.12 | 0 |
| 1736960100 | 4.17 | 0.25 | 6.38 | 3.94 | 4.17 | 3.93 | 0 |
| 1736873700 | 3.92 | -0.11 | -2.73 | 4.05 | 4.09 | 3.91 | 0 |
| 1736787300 | 4.03 | 0.08 | 2.03 | 3.87 | 4.11 | 3.87 | 0 |
| 1736528100 | 3.95 | 0.04 | 1.02 | 3.9 | 4.22 | 3.9 | 0 |
| 1736441700 | 3.91 | 0.07 | 1.82 | 3.76 | 3.95 | 3.75 | 0 |
| 1736355300 | 3.84 | 0 | 0.00 | 3.87 | 3.92 | 3.76 | 0 |
| 1736268900 | 3.84 | 0.01 | 0.26 | 3.76 | 3.86 | 3.7 | 0 |
| 1736182500 | 3.83 | 0.17 | 4.64 | 3.69 | 3.83 | 3.64 | 0 |
| 1735923300 | 3.66 | 0.02 | 0.55 | 3.65 | 3.72 | 3.6 | 0 |
| 1735836900 | 3.64 | 0.35 | 10.64 | 3.32 | 3.66 | 3.3 | 0 |
| 1735577700 | 3.29 | 0.14 | 4.44 | 3.15 | 3.3 | 3.15 | 0 |
| 1735318500 | 3.15 | 0.22 | 7.33 | 2.975 | 3.15 | 2.94 | 0 |
| 1734972900 | 2.935 | -0.05 | -1.68 | 2.97 | 3.02 | 2.8849999 | 0 |
| 1734713700 | 2.985 | -0.05 | -1.49 | 2.94 | 2.985 | 2.845 | 0 |
| 1734627300 | 3.0299999 | -0.11 | -3.50 | 3.06 | 3.1 | 3 | 0 |
| 1734540900 | 3.14 | 0.12 | 3.97 | 3.11 | 3.21 | 3.08 | 0 |
| 1734454500 | 3.02 | -0.36 | -10.65 | 3.3 | 3.33 | 3.02 | 0 |
| 1734368100 | 3.38 | -0.17 | -4.79 | 3.55 | 3.58 | 3.38 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
