Societe Generale Effekten (S29227)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 7.85 | -0.05 | -0.63 | 7.91 | 8.0399999 | 7.68 | 0 |
| 1721922900 | 7.9 | -0.02 | -0.25 | 7.81 | 7.96 | 7.57 | 0 |
| 1721836500 | 7.92 | -0.7 | -8.12 | 8.39 | 8.5399999 | 7.89 | 0 |
| 1721750100 | 8.6199999 | 0.23 | 2.74 | 8.39 | 8.6199999 | 8.33 | 0 |
| 1721663700 | 8.39 | -0.05 | -0.59 | 8.48 | 8.71 | 8.39 | 0 |
| 1721404500 | 8.44 | 0.16 | 1.93 | 8.48 | 8.6199999 | 8.24 | 0 |
| 1721318100 | 8.28 | -0.48 | -5.48 | 8.86 | 9.16 | 8.28 | 0 |
| 1721231700 | 8.76 | -0.6 | -6.41 | 9.32 | 9.32 | 8.66 | 0 |
| 1721145300 | 9.36 | -0.14 | -1.47 | 9.4 | 9.53 | 9.27 | 0 |
| 1721058900 | 9.5 | 0.38 | 4.17 | 9.03 | 9.53 | 9.03 | 0 |
| 1720799700 | 9.1199999 | 0.45 | 5.19 | 8.81 | 9.15 | 8.77 | 0 |
| 1720713300 | 8.67 | -0.44 | -4.83 | 9.25 | 9.27 | 8.66 | 0 |
| 1720626900 | 9.11 | 0.28 | 3.17 | 8.9 | 9.16 | 8.9 | 0 |
| 1720540500 | 8.83 | 0.13 | 1.49 | 8.86 | 8.97 | 8.72 | 0 |
| 1720454100 | 8.7 | 0.16 | 1.87 | 8.68 | 8.82 | 8.42 | 0 |
| 1720194900 | 8.5399999 | 0.31 | 3.77 | 8.22 | 8.6 | 8.22 | 0 |
| 1720108500 | 8.23 | 0.08 | 0.98 | 8.22 | 8.26 | 8.19 | 0 |
| 1720022100 | 8.15 | -0.01 | -0.12 | 8.11 | 8.26 | 8.07 | 0 |
| 1719935700 | 8.16 | 0.44 | 5.70 | 7.88 | 8.21 | 7.78 | 0 |
| 1719849300 | 7.72 | 0.03 | 0.39 | 7.38 | 7.75 | 7.29 | 0 |
| 1719590100 | 7.69 | 0.1 | 1.32 | 7.75 | 7.87 | 7.64 | 0 |
| 1719503700 | 7.59 | -0.04 | -0.52 | 7.59 | 7.75 | 7.56 | 0 |
| 1719417300 | 7.63 | 0.36 | 4.95 | 7.23 | 7.66 | 7.22 | 0 |
| 1719330900 | 7.27 | -0.25 | -3.32 | 7.18 | 7.4 | 7.18 | 0 |
| 1719244500 | 7.52 | 0.11 | 1.48 | 7.09 | 7.52 | 7.01 | 0 |
| 1718985300 | 7.41 | 0.12 | 1.65 | 7.28 | 7.49 | 7.21 | 0 |
| 1718898900 | 7.29 | -0.46 | -5.94 | 7.73 | 7.8 | 7.28 | 0 |
| 1718812500 | 7.75 | 0.03 | 0.39 | 7.7 | 7.79 | 7.68 | 0 |
| 1718726100 | 7.72 | -0.19 | -2.40 | 7.94 | 8.1 | 7.63 | 0 |
| 1718639700 | 7.91 | 0.21 | 2.73 | 7.55 | 7.96 | 7.55 | 0 |
| 1718380500 | 7.7 | 0.08 | 1.05 | 7.72 | 7.8 | 7.61 | 0 |
| 1718294100 | 7.62 | -0.32 | -4.03 | 7.67 | 7.87 | 7.52 | 0 |
| 1718207700 | 7.94 | 1.19 | 17.63 | 6.97 | 7.98 | 6.9 | 0 |
| 1718121300 | 6.75 | 0.76 | 12.69 | 5.66 | 6.75 | 5.59 | 0 |
| 1718034900 | 5.99 | 0.04 | 0.67 | 6.1 | 6.19 | 5.94 | 0 |
| 1717775700 | 5.95 | 0.01 | 0.17 | 5.83 | 5.97 | 5.7699999 | 0 |
| 1717689300 | 5.94 | -0.04 | -0.67 | 5.93 | 5.99 | 5.89 | 0 |
| 1717602900 | 5.98 | 0.18 | 3.10 | 5.88 | 5.98 | 5.83 | 0 |
| 1717516500 | 5.8 | -0.01 | -0.17 | 5.73 | 5.84 | 5.7 | 0 |
| 1717430100 | 5.8099999 | 0.34 | 6.22 | 5.71 | 5.86 | 5.66 | 0 |
| 1717170900 | 5.47 | -0.12 | -2.15 | 5.5599999 | 5.65 | 5.47 | 0 |
| 1717084500 | 5.59 | 0 | 0.00 | 5.32 | 5.63 | 5.32 | 0 |
| 1716998100 | 5.59 | 0.01 | 0.18 | 5.38 | 5.65 | 5.37 | 0 |
| 1716911700 | 5.58 | 0.15 | 2.76 | 5.43 | 5.86 | 5.42 | 0 |
| 1716825300 | 5.43 | -0.04 | -0.73 | 5.37 | 5.43 | 5.34 | 0 |
| 1716566100 | 5.47 | 0.04 | 0.74 | 5.22 | 5.47 | 5.22 | 0 |
| 1716479700 | 5.43 | -0.25 | -4.40 | 5.53 | 5.59 | 5.35 | 0 |
| 1716393300 | 5.68 | 0 | 0.00 | 5.68 | 5.73 | 5.63 | 0 |
| 1716306900 | 5.68 | 0.07 | 1.25 | 5.57 | 5.7 | 5.53 | 0 |
| 1716220500 | 5.61 | 0.15 | 2.75 | 5.45 | 5.63 | 5.3099999 | 0 |
| 1715961300 | 5.46 | 0 | 0.00 | 5.47 | 5.53 | 5.44 | 0 |
| 1715874900 | 5.46 | -0.02 | -0.36 | 5.47 | 5.5599999 | 5.44 | 0 |
| 1715788500 | 5.48 | 0.25 | 4.78 | 5.25 | 5.48 | 5.22 | 0 |
| 1715702100 | 5.23 | 0.09 | 1.75 | 5.16 | 5.32 | 5.14 | 0 |
| 1715615700 | 5.14 | 0.27 | 5.54 | 4.93 | 5.18 | 4.93 | 0 |
| 1715356500 | 4.87 | -0.07 | -1.42 | 5.04 | 5.08 | 4.84 | 0 |
| 1715270100 | 4.94 | 0.11 | 2.28 | 4.86 | 4.95 | 4.83 | 0 |
| 1715183700 | 4.83 | 0.01 | 0.21 | 4.84 | 4.96 | 4.78 | 0 |
| 1715097300 | 4.82 | 0.02 | 0.42 | 4.83 | 5.04 | 4.82 | 0 |
| 1715010900 | 4.8 | -0.26 | -5.14 | 4.75 | 4.98 | 4.64 | 0 |
| 1714751700 | 5.0599999 | 1.16 | 29.74 | 4.9 | 5.2699999 | 4.8 | 2000 |
| 1714665300 | 3.9 | -0.2 | -4.88 | 3.76 | 3.95 | 3.76 | 0 |
| 1714492500 | 4.1 | -0.05 | -1.20 | 4.08 | 4.19 | 3.99 | 0 |
| 1714406100 | 4.15 | 0.33 | 8.64 | 3.74 | 4.2699999 | 3.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
