Societe Generale Effekten (S29230)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 5.85 | -0.04 | -0.68 | 5.86 | 6.09 | 5.84 | 0 |
| 1721231700 | 5.89 | 0.07 | 1.20 | 6 | 6.12 | 5.89 | 0 |
| 1721145300 | 5.82 | 0.32 | 5.82 | 5.38 | 5.85 | 5.37 | 0 |
| 1721058900 | 5.5 | -0.04 | -0.72 | 5.68 | 5.76 | 5.36 | 0 |
| 1720799700 | 5.54 | -0.44 | -7.36 | 5.86 | 5.87 | 5.5199999 | 0 |
| 1720713300 | 5.98 | 0.11 | 1.87 | 5.84 | 5.99 | 5.8 | 0 |
| 1720626900 | 5.87 | -0.1 | -1.68 | 5.78 | 5.91 | 5.76 | 0 |
| 1720540500 | 5.97 | -0.35 | -5.54 | 6.04 | 6.09 | 5.96 | 0 |
| 1720454100 | 6.32 | 0.38 | 6.40 | 5.91 | 6.5199999 | 5.91 | 0 |
| 1720194900 | 5.94 | -0.04 | -0.67 | 5.93 | 5.97 | 5.75 | 0 |
| 1720108500 | 5.98 | 0.05 | 0.84 | 5.95 | 6.04 | 5.91 | 0 |
| 1720022100 | 5.93 | -0.25 | -4.05 | 6.05 | 6.15 | 5.82 | 0 |
| 1719935700 | 6.18 | 0.07 | 1.15 | 6.19 | 6.37 | 6.04 | 0 |
| 1719849300 | 6.11 | 0.25 | 4.27 | 5.75 | 6.36 | 5.5199999 | 0 |
| 1719590100 | 5.86 | 0 | 0.00 | 5.87 | 5.97 | 5.83 | 0 |
| 1719503700 | 5.86 | 0.57 | 10.78 | 5.48 | 5.87 | 5.43 | 0 |
| 1719417300 | 5.29 | 0.3 | 6.01 | 5.09 | 5.35 | 5.05 | 0 |
| 1719330900 | 4.99 | -0.53 | -9.60 | 5.48 | 5.5 | 4.99 | 0 |
| 1719244500 | 5.5199999 | 0.22 | 4.15 | 5.17 | 5.61 | 5.0599999 | 0 |
| 1718985300 | 5.3 | 0.27 | 5.37 | 5.25 | 5.38 | 5.2 | 0 |
| 1718898900 | 5.03 | -0.07 | -1.37 | 5.23 | 5.23 | 4.93 | 0 |
| 1718812500 | 5.1 | -0.04 | -0.78 | 5.11 | 5.16 | 5.0599999 | 0 |
| 1718726100 | 5.14 | -0.43 | -7.72 | 5.5 | 5.5 | 5.0599999 | 0 |
| 1718639700 | 5.57 | 0.12 | 2.20 | 5.37 | 5.57 | 5.2699999 | 0 |
| 1718380500 | 5.45 | -0.19 | -3.37 | 5.68 | 5.7 | 5.35 | 0 |
| 1718294100 | 5.64 | -0.24 | -4.08 | 5.83 | 5.88 | 5.55 | 0 |
| 1718207700 | 5.88 | -0.35 | -5.62 | 6.14 | 6.2699999 | 5.88 | 0 |
| 1718121300 | 6.23 | -0.33 | -5.03 | 6.55 | 6.57 | 6.19 | 0 |
| 1718034900 | 6.5599999 | -0.06 | -0.91 | 6.57 | 6.78 | 6.47 | 0 |
| 1717775700 | 6.62 | 0.28 | 4.42 | 6.64 | 6.67 | 6.45 | 0 |
| 1717689300 | 6.34 | -0.06 | -0.94 | 6.46 | 6.46 | 6.28 | 0 |
| 1717602900 | 6.4 | 0.26 | 4.23 | 6.39 | 6.4 | 6.22 | 0 |
| 1717516500 | 6.14 | 0.46 | 8.10 | 6 | 6.2 | 5.9 | 0 |
| 1717430100 | 5.68 | 0.62 | 12.25 | 5.4 | 5.94 | 5.23 | 0 |
| 1717170900 | 5.0599999 | 0.07 | 1.40 | 4.94 | 5.0599999 | 4.89 | 0 |
| 1717084500 | 4.99 | -0.1 | -1.96 | 4.78 | 5.09 | 4.78 | 0 |
| 1716998100 | 5.09 | -0.05 | -0.97 | 5.09 | 5.18 | 4.99 | 0 |
| 1716911700 | 5.14 | 0.02 | 0.39 | 5.07 | 5.41 | 5.0599999 | 0 |
| 1716825300 | 5.12 | 0.11 | 2.20 | 5.17 | 5.17 | 5.1 | 0 |
| 1716566100 | 5.01 | -0.14 | -2.72 | 4.93 | 5.08 | 4.69 | 0 |
| 1716479700 | 5.15 | -0.96 | -15.71 | 6.29 | 6.29 | 5.15 | 0 |
| 1716393300 | 6.11 | 0.02 | 0.33 | 6.1 | 6.16 | 5.96 | 0 |
| 1716306900 | 6.09 | -0.25 | -3.94 | 6.25 | 6.2699999 | 5.93 | 0 |
| 1716220500 | 6.34 | 0.56 | 9.69 | 6.07 | 6.39 | 5.97 | 0 |
| 1715961300 | 5.78 | -0.12 | -2.03 | 5.89 | 5.96 | 5.78 | 0 |
| 1715874900 | 5.9 | 0.54 | 10.07 | 5.37 | 5.95 | 5.36 | 0 |
| 1715788500 | 5.36 | -0.49 | -8.38 | 5.6 | 5.68 | 5.3 | 0 |
| 1715702100 | 5.85 | 0.25 | 4.46 | 5.54 | 5.85 | 5.53 | 0 |
| 1715615700 | 5.6 | -0.04 | -0.71 | 5.55 | 5.73 | 5.5 | 0 |
| 1715356500 | 5.64 | -0.15 | -2.59 | 5.83 | 5.86 | 5.64 | 0 |
| 1715270100 | 5.79 | 0.26 | 4.70 | 5.69 | 5.84 | 5.66 | 0 |
| 1715183700 | 5.53 | 0.07 | 1.28 | 5.41 | 5.54 | 5.36 | 0 |
| 1715097300 | 5.46 | -0.35 | -6.02 | 5.58 | 5.58 | 5.36 | 0 |
| 1715010900 | 5.8099999 | 0.19 | 3.38 | 5.73 | 5.92 | 5.71 | 0 |
| 1714751700 | 5.62 | 0.18 | 3.31 | 5.61 | 5.69 | 5.5 | 0 |
| 1714665300 | 5.44 | 0.3 | 5.84 | 5.05 | 5.44 | 4.99 | 0 |
| 1714492500 | 5.14 | 0.1 | 1.98 | 5.13 | 5.19 | 5 | 0 |
| 1714406100 | 5.04 | 0.52 | 11.50 | 4.6 | 5.0599999 | 4.5599999 | 0 |
| 1714146900 | 4.5199999 | 0.54 | 13.57 | 4.55 | 4.6 | 4.41 | 100 |
| 1714060500 | 3.98 | -0.78 | -16.39 | 4.3099999 | 4.34 | 3.91 | 100 |
| 1713974100 | 4.76 | -0.04 | -0.83 | 4.83 | 5.58 | 4.74 | 0 |
| 1713887700 | 4.8 | -0.05 | -1.03 | 4.94 | 4.99 | 4.79 | 0 |
| 1713801300 | 4.85 | -0.15 | -3.00 | 4.9 | 5.0199999 | 4.76 | 0 |
| 1713542100 | 5 | -0.05 | -0.99 | 4.82 | 5.03 | 4.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
