Societe Generale Effekten (S29592)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 5.68 | -0.08 | -1.39 | 5.8 | 5.87 | 5.51 | 0 |
| 1718898900 | 5.76 | 0.14 | 2.49 | 5.64 | 5.86 | 5.62 | 0 |
| 1718812500 | 5.62 | -0.28 | -4.75 | 5.92 | 5.92 | 5.61 | 0 |
| 1718726100 | 5.9 | 0.18 | 3.15 | 5.83 | 5.96 | 5.74 | 0 |
| 1718639700 | 5.72 | 0.1 | 1.78 | 5.66 | 5.82 | 5.46 | 0 |
| 1718380500 | 5.62 | -0.26 | -4.42 | 5.96 | 5.96 | 5.43 | 0 |
| 1718294100 | 5.88 | -0.34 | -5.47 | 6.11 | 6.21 | 5.85 | 0 |
| 1718207700 | 6.22 | 0.2 | 3.32 | 6.03 | 6.28 | 6.03 | 0 |
| 1718121300 | 6.0199999 | -0.3 | -4.75 | 6.32 | 6.38 | 5.94 | 0 |
| 1718034900 | 6.32 | -0.1 | -1.56 | 6.32 | 6.39 | 6.21 | 0 |
| 1717775700 | 6.42 | -0.01 | -0.16 | 6.47 | 6.59 | 6.39 | 0 |
| 1717689300 | 6.43 | 0.36 | 5.93 | 6.12 | 6.5 | 6.11 | 0 |
| 1717602900 | 6.07 | -0.1 | -1.62 | 6.13 | 6.22 | 5.79 | 0 |
| 1717516500 | 6.17 | -0.25 | -3.89 | 6.36 | 6.4 | 6.1 | 0 |
| 1717430100 | 6.42 | 0.01 | 0.16 | 6.6 | 6.63 | 6.35 | 0 |
| 1717170900 | 6.41 | -0.01 | -0.16 | 6.48 | 6.48 | 6.33 | 0 |
| 1717084500 | 6.42 | 0.11 | 1.74 | 6.24 | 6.47 | 6.22 | 0 |
| 1716998100 | 6.3099999 | -0.28 | -4.25 | 6.5599999 | 6.7 | 6.3099999 | 0 |
| 1716911700 | 6.59 | -0.09 | -1.35 | 6.71 | 6.75 | 6.58 | 0 |
| 1716825300 | 6.68 | -0.02 | -0.30 | 6.66 | 6.77 | 6.62 | 0 |
| 1716566100 | 6.7 | -0.03 | -0.45 | 6.61 | 6.74 | 6.5199999 | 0 |
| 1716479700 | 6.73 | 0.27 | 4.18 | 6.45 | 6.88 | 6.45 | 0 |
| 1716393300 | 6.46 | -0.13 | -1.97 | 6.61 | 6.66 | 6.44 | 0 |
| 1716306900 | 6.59 | 0 | 0.00 | 6.48 | 6.61 | 6.39 | 0 |
| 1716220500 | 6.59 | -0.19 | -2.80 | 6.7 | 6.8 | 6.59 | 0 |
| 1715961300 | 6.78 | -0.07 | -1.02 | 6.82 | 6.86 | 6.75 | 0 |
| 1715874900 | 6.85 | 0.13 | 1.93 | 6.75 | 6.93 | 6.69 | 0 |
| 1715788500 | 6.72 | 0.32 | 5.00 | 6.41 | 6.72 | 6.41 | 0 |
| 1715702100 | 6.4 | 0.12 | 1.91 | 6.24 | 6.45 | 6.24 | 0 |
| 1715615700 | 6.28 | -0.04 | -0.63 | 6.4 | 6.4 | 6.15 | 0 |
| 1715356500 | 6.32 | 0.19 | 3.10 | 6.16 | 6.39 | 6.09 | 0 |
| 1715270100 | 6.13 | 0.27 | 4.61 | 5.86 | 6.16 | 5.76 | 0 |
| 1715183700 | 5.86 | 0.26 | 4.64 | 5.6 | 6.01 | 5.6 | 0 |
| 1715097300 | 5.6 | -0.15 | -2.61 | 5.45 | 5.94 | 5.45 | 0 |
| 1715010900 | 5.75 | 0.16 | 2.86 | 5.59 | 5.75 | 5.51 | 0 |
| 1714751700 | 5.59 | 0.09 | 1.64 | 5.55 | 5.65 | 5.47 | 0 |
| 1714665300 | 5.5 | -0.13 | -2.31 | 5.66 | 5.7699999 | 5.5 | 0 |
| 1714492500 | 5.63 | 0.18 | 3.30 | 5.43 | 5.65 | 5.43 | 0 |
| 1714406100 | 5.45 | 0.04 | 0.74 | 5.49 | 5.51 | 5.34 | 0 |
| 1714146900 | 5.41 | 0.19 | 3.64 | 5.33 | 5.51 | 5.3 | 0 |
| 1714060500 | 5.22 | -0.17 | -3.15 | 5.39 | 5.42 | 5.13 | 0 |
| 1713974100 | 5.39 | -0.26 | -4.60 | 5.8 | 5.8 | 5.36 | 0 |
| 1713887700 | 5.65 | 0.29 | 5.41 | 5.45 | 5.66 | 5.42 | 0 |
| 1713801300 | 5.36 | 0.03 | 0.56 | 5.37 | 5.46 | 5.3 | 0 |
| 1713542100 | 5.33 | 0.18 | 3.50 | 4.9 | 5.37 | 4.9 | 0 |
| 1713455700 | 5.15 | 0.08 | 1.58 | 5.07 | 5.18 | 4.93 | 0 |
| 1713369300 | 5.07 | 0.13 | 2.63 | 4.96 | 5.25 | 4.9 | 0 |
| 1713282900 | 4.94 | -0.36 | -6.79 | 5.15 | 5.18 | 4.89 | 0 |
| 1713196500 | 5.3 | 0.05 | 0.95 | 5.3099999 | 5.45 | 5.28 | 0 |
| 1712937300 | 5.25 | -0.01 | -0.19 | 5.36 | 5.45 | 5.24 | 0 |
| 1712850900 | 5.26 | -0.29 | -5.23 | 5.53 | 5.63 | 5.18 | 0 |
| 1712764500 | 5.55 | -0.09 | -1.60 | 5.69 | 5.8 | 5.46 | 0 |
| 1712678100 | 5.64 | 0.04 | 0.71 | 5.58 | 5.8099999 | 5.51 | 0 |
| 1712591700 | 5.6 | 0.13 | 2.38 | 5.46 | 5.69 | 5.46 | 0 |
| 1712332500 | 5.47 | -0.11 | -1.97 | 5.3099999 | 5.48 | 5.23 | 0 |
| 1712246100 | 5.58 | -0.01 | -0.18 | 5.59 | 5.71 | 5.44 | 0 |
| 1712159700 | 5.59 | 0.75 | 15.50 | 4.85 | 5.74 | 4.84 | 0 |
| 1712073300 | 4.84 | -0.31 | -6.02 | 5.16 | 5.18 | 4.83 | 0 |
| 1711644900 | 5.15 | 0 | 0.00 | 5.21 | 5.21 | 4.97 | 0 |
| 1711558500 | 5.15 | -0.16 | -3.01 | 5.3 | 5.36 | 5.14 | 0 |
| 1711472100 | 5.3099999 | 0.1 | 1.92 | 5.26 | 5.37 | 5.18 | 0 |
| 1711385700 | 5.21 | 0.19 | 3.78 | 4.97 | 5.32 | 4.96 | 0 |
| 1711126500 | 5.0199999 | -0.01 | -0.20 | 4.99 | 5.1 | 4.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
