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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 9.15 | 0.2 | 2.23 | 9.01 | 9.2 | 8.98 | 0 |
| 1737046500 | 8.95 | -0.06 | -0.67 | 8.99 | 9.1199999 | 8.94 | 0 |
| 1736960100 | 9.01 | 0.44 | 5.13 | 8.65 | 9.03 | 8.6 | 0 |
| 1736873700 | 8.57 | 0.38 | 4.64 | 8.34 | 8.61 | 8.31 | 0 |
| 1736787300 | 8.19 | -0.47 | -5.43 | 8.65 | 8.65 | 8.15 | 0 |
| 1736528100 | 8.66 | -0.07 | -0.80 | 8.7899999 | 8.85 | 8.58 | 0 |
| 1736441700 | 8.73 | 0.27 | 3.19 | 8.53 | 8.73 | 8.33 | 0 |
| 1736355300 | 8.46 | 0.12 | 1.44 | 8.2899999 | 8.73 | 8.28 | 0 |
| 1736268900 | 8.34 | 0.08 | 0.97 | 8.16 | 8.34 | 8.03 | 0 |
| 1736182500 | 8.26 | 0.4 | 5.09 | 7.93 | 8.2899999 | 7.9 | 0 |
| 1735923300 | 7.86 | -0.23 | -2.84 | 8.03 | 8.1 | 7.83 | 0 |
| 1735836900 | 8.09 | 0.06 | 0.75 | 8.21 | 8.25 | 7.79 | 0 |
| 1735577700 | 8.03 | -0.01 | -0.12 | 7.98 | 8.14 | 7.97 | 0 |
| 1735318500 | 8.0399999 | 0.23 | 2.94 | 7.93 | 8.08 | 7.81 | 0 |
| 1734972900 | 7.81 | -0.04 | -0.51 | 7.88 | 7.91 | 7.73 | 0 |
| 1734713700 | 7.85 | -0.17 | -2.12 | 7.95 | 7.98 | 7.58 | 0 |
| 1734627300 | 8.02 | -0.24 | -2.91 | 7.98 | 8.13 | 7.96 | 0 |
| 1734540900 | 8.26 | 0.09 | 1.10 | 8.11 | 8.38 | 8.05 | 0 |
| 1734454500 | 8.17 | -0.2 | -2.39 | 8.28 | 8.44 | 8.17 | 0 |
| 1734368100 | 8.3699999 | 0.09 | 1.09 | 8.28 | 8.3699999 | 8.19 | 0 |
| 1734108900 | 8.28 | 0.08 | 0.98 | 8.14 | 8.28 | 8.13 | 0 |
| 1734022500 | 8.2 | 0.07 | 0.86 | 8.16 | 8.24 | 8.1199999 | 0 |
| 1733936100 | 8.13 | 0.16 | 2.01 | 7.95 | 8.15 | 7.93 | 0 |
| 1733849700 | 7.97 | 0.06 | 0.76 | 7.78 | 8.06 | 7.78 | 0 |
| 1733763300 | 7.91 | 0.02 | 0.25 | 7.78 | 7.93 | 7.74 | 0 |
| 1733504100 | 7.89 | 0.39 | 5.20 | 7.45 | 7.89 | 7.44 | 0 |
| 1733417700 | 7.5 | 0.39 | 5.49 | 7.08 | 7.53 | 7.08 | 0 |
| 1733331300 | 7.11 | 0.31 | 4.56 | 6.74 | 7.16 | 6.74 | 0 |
| 1733244900 | 6.8 | 0.15 | 2.26 | 6.67 | 6.95 | 6.66 | 0 |
| 1733158500 | 6.65 | 0.19 | 2.94 | 6.2699999 | 6.65 | 6.2699999 | 0 |
| 1732899300 | 6.46 | 0.1 | 1.57 | 6.3099999 | 6.46 | 6.26 | 0 |
| 1732812900 | 6.36 | 0.11 | 1.76 | 6.25 | 6.36 | 6.21 | 0 |
| 1732726500 | 6.25 | 0.18 | 2.97 | 5.96 | 6.25 | 5.89 | 0 |
| 1732640100 | 6.07 | -0.05 | -0.82 | 5.93 | 6.25 | 5.89 | 0 |
| 1732553700 | 6.12 | 0.17 | 2.86 | 6.09 | 6.25 | 5.98 | 0 |
| 1732294500 | 5.95 | 0.01 | 0.17 | 6 | 6.1 | 5.65 | 0 |
| 1732208100 | 5.94 | 0.02 | 0.34 | 5.87 | 5.98 | 5.68 | 0 |
| 1732121700 | 5.92 | 0.16 | 2.78 | 5.84 | 5.94 | 5.8099999 | 0 |
| 1732035300 | 5.76 | -0.49 | -7.84 | 6.21 | 6.3099999 | 5.5199999 | 0 |
| 1731948900 | 6.25 | -0.08 | -1.26 | 6.39 | 6.48 | 6.13 | 0 |
| 1731689700 | 6.33 | -0.19 | -2.91 | 6.48 | 6.54 | 6.32 | 0 |
| 1731603300 | 6.5199999 | 0.19 | 3.00 | 6.33 | 6.59 | 6.33 | 0 |
| 1731516900 | 6.33 | -0.01 | -0.16 | 6.26 | 6.51 | 6.26 | 0 |
| 1731430500 | 6.34 | -0.25 | -3.79 | 6.43 | 6.55 | 6.32 | 0 |
| 1731344100 | 6.59 | 0.43 | 6.98 | 6.14 | 6.59 | 6.14 | 0 |
| 1731084900 | 6.16 | -0.09 | -1.44 | 6.21 | 6.43 | 6.01 | 0 |
| 1730998500 | 6.25 | 0.46 | 7.94 | 5.83 | 6.3 | 5.75 | 0 |
| 1730912100 | 5.79 | -0.03 | -0.52 | 5.83 | 6.07 | 5.68 | 0 |
| 1730825700 | 5.82 | 0 | 0.00 | 5.8 | 5.83 | 5.57 | 0 |
| 1730739300 | 5.82 | -0.13 | -2.18 | 5.96 | 5.97 | 5.82 | 0 |
| 1730480100 | 5.95 | -0.02 | -0.34 | 5.92 | 6.04 | 5.92 | 0 |
| 1730393700 | 5.97 | -0.21 | -3.40 | 6.0599999 | 6.23 | 5.93 | 0 |
| 1730307300 | 6.18 | -0.52 | -7.76 | 6.58 | 6.6 | 6.13 | 0 |
| 1730220900 | 6.7 | 0.14 | 2.13 | 6.63 | 6.79 | 6.6 | 0 |
| 1730134500 | 6.5599999 | 0.24 | 3.80 | 6.42 | 6.5599999 | 6.38 | 0 |
| 1729871700 | 6.32 | -0.1 | -1.56 | 6.36 | 6.43 | 6.3099999 | 0 |
| 1729785300 | 6.42 | 0.01 | 0.16 | 6.44 | 6.5199999 | 6.35 | 0 |
| 1729698900 | 6.41 | -0.1 | -1.54 | 6.55 | 6.5599999 | 6.41 | 0 |
| 1729612500 | 6.51 | -0.18 | -2.69 | 6.67 | 6.75 | 6.43 | 0 |
| 1729526100 | 6.69 | -0.13 | -1.91 | 6.86 | 6.89 | 6.67 | 0 |
| 1729266900 | 6.82 | 0.17 | 2.56 | 6.7 | 6.84 | 6.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
