Societe Generale Effekten (S29257)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 7.56 | 0.08 | 1.07 | 7.41 | 7.56 | 7.41 | 0 |
| 1734022500 | 7.48 | 0.07 | 0.94 | 7.44 | 7.52 | 7.4 | 0 |
| 1733936100 | 7.41 | 0.15 | 2.07 | 7.23 | 7.43 | 7.21 | 0 |
| 1733849700 | 7.26 | 0.07 | 0.97 | 7.07 | 7.34 | 7.07 | 0 |
| 1733763300 | 7.19 | 0.02 | 0.28 | 7.07 | 7.21 | 7.02 | 0 |
| 1733504100 | 7.17 | 0.4 | 5.91 | 6.73 | 7.17 | 6.72 | 0 |
| 1733417700 | 6.77 | 0.37 | 5.78 | 6.36 | 6.81 | 6.36 | 0 |
| 1733331300 | 6.4 | 0.31 | 5.09 | 6.03 | 6.45 | 6.03 | 0 |
| 1733244900 | 6.09 | 0.16 | 2.70 | 5.97 | 6.23 | 5.95 | 0 |
| 1733158500 | 5.93 | 0.19 | 3.31 | 5.5599999 | 5.94 | 5.5599999 | 0 |
| 1732899300 | 5.74 | 0.1 | 1.77 | 5.61 | 5.74 | 5.55 | 0 |
| 1732812900 | 5.64 | 0.11 | 1.99 | 5.53 | 5.65 | 5.5 | 0 |
| 1732726500 | 5.53 | 0.18 | 3.36 | 5.24 | 5.53 | 5.17 | 0 |
| 1732640100 | 5.35 | -0.05 | -0.93 | 5.21 | 5.54 | 5.18 | 0 |
| 1732553700 | 5.4 | 0.17 | 3.25 | 5.38 | 5.53 | 5.2699999 | 0 |
| 1732294500 | 5.23 | 0.01 | 0.19 | 5.29 | 5.38 | 4.94 | 0 |
| 1732208100 | 5.22 | 0.02 | 0.38 | 5.16 | 5.2699999 | 4.95 | 0 |
| 1732121700 | 5.2 | 0.16 | 3.17 | 5.13 | 5.23 | 5.1 | 0 |
| 1732035300 | 5.04 | -0.49 | -8.86 | 5.5 | 5.58 | 4.8099999 | 0 |
| 1731948900 | 5.53 | -0.08 | -1.43 | 5.7 | 5.76 | 5.42 | 0 |
| 1731689700 | 5.61 | -0.2 | -3.44 | 5.75 | 5.83 | 5.6 | 0 |
| 1731603300 | 5.8099999 | 0.18 | 3.20 | 5.62 | 5.87 | 5.61 | 0 |
| 1731516900 | 5.63 | 0 | 0.00 | 5.54 | 5.8 | 5.54 | 0 |
| 1731430500 | 5.63 | -0.25 | -4.25 | 5.72 | 5.84 | 5.61 | 0 |
| 1731344100 | 5.88 | 0.43 | 7.89 | 5.43 | 5.88 | 5.43 | 0 |
| 1731084900 | 5.45 | -0.08 | -1.45 | 5.5 | 5.71 | 5.3 | 0 |
| 1730998500 | 5.53 | 0.45 | 8.86 | 5.12 | 5.59 | 5.04 | 0 |
| 1730912100 | 5.08 | -0.02 | -0.39 | 5.12 | 5.38 | 4.9 | 0 |
| 1730825700 | 5.1 | -0.01 | -0.20 | 5.08 | 5.12 | 4.86 | 0 |
| 1730739300 | 5.11 | -0.13 | -2.48 | 5.25 | 5.26 | 5.11 | 0 |
| 1730480100 | 5.24 | -0.02 | -0.38 | 5.21 | 5.33 | 5.21 | 0 |
| 1730393700 | 5.26 | -0.2 | -3.66 | 5.36 | 5.51 | 5.22 | 0 |
| 1730307300 | 5.46 | -0.52 | -8.70 | 5.88 | 5.89 | 5.41 | 0 |
| 1730220900 | 5.98 | 0.13 | 2.22 | 5.92 | 6.07 | 5.89 | 0 |
| 1730134500 | 5.85 | 0.24 | 4.28 | 5.71 | 5.85 | 5.67 | 0 |
| 1729871700 | 5.61 | -0.09 | -1.58 | 5.67 | 5.72 | 5.6 | 0 |
| 1729785300 | 5.7 | 0 | 0.00 | 5.71 | 5.82 | 5.64 | 0 |
| 1729698900 | 5.7 | -0.1 | -1.72 | 5.84 | 5.85 | 5.7 | 0 |
| 1729612500 | 5.8 | -0.18 | -3.01 | 5.96 | 6.04 | 5.71 | 0 |
| 1729526100 | 5.98 | -0.13 | -2.13 | 6.15 | 6.19 | 5.96 | 0 |
| 1729266900 | 6.11 | 0.17 | 2.86 | 5.99 | 6.13 | 5.96 | 0 |
| 1729180500 | 5.94 | 0.31 | 5.51 | 5.64 | 6 | 5.63 | 0 |
| 1729094100 | 5.63 | -0.04 | -0.71 | 5.59 | 5.69 | 5.53 | 0 |
| 1729007700 | 5.67 | 0.07 | 1.25 | 5.62 | 5.78 | 5.61 | 0 |
| 1728921300 | 5.6 | 0.07 | 1.27 | 5.54 | 5.62 | 5.5199999 | 0 |
| 1728662100 | 5.53 | -0.01 | -0.18 | 5.55 | 5.61 | 5.5 | 0 |
| 1728575700 | 5.54 | 0.15 | 2.78 | 5.38 | 5.62 | 5.37 | 0 |
| 1728489300 | 5.39 | 0.03 | 0.56 | 5.41 | 5.48 | 5.33 | 0 |
| 1728402900 | 5.36 | 0 | 0.00 | 5.29 | 5.46 | 5.28 | 0 |
| 1728316500 | 5.36 | 0.02 | 0.37 | 5.38 | 5.51 | 5.33 | 0 |
| 1728057300 | 5.34 | 0.07 | 1.33 | 5.33 | 5.48 | 5.28 | 0 |
| 1727970900 | 5.2699999 | -0.46 | -8.03 | 5.61 | 5.72 | 5.22 | 0 |
| 1727884500 | 5.73 | 0.06 | 1.06 | 5.63 | 5.74 | 5.5 | 0 |
| 1727798100 | 5.67 | -0.41 | -6.74 | 6.04 | 6.14 | 5.63 | 0 |
| 1727711700 | 6.08 | -0.09 | -1.46 | 6.08 | 6.11 | 5.97 | 0 |
| 1727452500 | 6.17 | 0.31 | 5.29 | 5.94 | 6.18 | 5.86 | 0 |
| 1727366100 | 5.86 | 0.23 | 4.09 | 5.75 | 5.97 | 5.73 | 0 |
| 1727279700 | 5.63 | -0.04 | -0.71 | 5.5599999 | 5.72 | 5.5599999 | 0 |
| 1727193300 | 5.67 | -0.17 | -2.91 | 5.84 | 5.92 | 5.62 | 0 |
| 1727106900 | 5.84 | -0.24 | -3.95 | 6.09 | 6.17 | 5.83 | 0 |
| 1726847700 | 6.08 | -0.16 | -2.56 | 6.23 | 6.29 | 6 | 0 |
| 1726761300 | 6.24 | 0.12 | 1.96 | 6.25 | 6.35 | 6.15 | 0 |
| 1726674900 | 6.12 | 0.04 | 0.66 | 6.07 | 6.15 | 5.98 | 0 |
| 1726588500 | 6.08 | 0.26 | 4.47 | 5.89 | 6.15 | 5.88 | 0 |
| 1726502100 | 5.82 | 0.08 | 1.39 | 5.72 | 5.84 | 5.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
