Societe Generale Effekten (S29594)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 7.8 | 0.08 | 1.04 | 7.65 | 7.8 | 7.65 | 0 |
| 1734022500 | 7.72 | 0.07 | 0.92 | 7.68 | 7.76 | 7.64 | 0 |
| 1733936100 | 7.65 | 0.16 | 2.14 | 7.47 | 7.67 | 7.44 | 0 |
| 1733849700 | 7.49 | 0.06 | 0.81 | 7.3 | 7.58 | 7.3 | 0 |
| 1733763300 | 7.43 | 0.02 | 0.27 | 7.31 | 7.45 | 7.26 | 0 |
| 1733504100 | 7.41 | 0.38 | 5.41 | 6.98 | 7.41 | 6.96 | 0 |
| 1733417700 | 7.03 | 0.4 | 6.03 | 6.61 | 7.05 | 6.61 | 0 |
| 1733331300 | 6.63 | 0.3 | 4.74 | 6.2699999 | 6.68 | 6.2699999 | 0 |
| 1733244900 | 6.33 | 0.16 | 2.59 | 6.19 | 6.47 | 6.18 | 0 |
| 1733158500 | 6.17 | 0.19 | 3.18 | 5.79 | 6.18 | 5.79 | 0 |
| 1732899300 | 5.98 | 0.1 | 1.70 | 5.83 | 5.99 | 5.8 | 0 |
| 1732812900 | 5.88 | 0.11 | 1.91 | 5.7699999 | 5.88 | 5.74 | 0 |
| 1732726500 | 5.7699999 | 0.18 | 3.22 | 5.47 | 5.7699999 | 5.41 | 0 |
| 1732640100 | 5.59 | -0.04 | -0.71 | 5.45 | 5.78 | 5.39 | 0 |
| 1732553700 | 5.63 | 0.16 | 2.93 | 5.61 | 5.7699999 | 5.51 | 0 |
| 1732294500 | 5.47 | 0.01 | 0.18 | 5.53 | 5.63 | 5.18 | 0 |
| 1732208100 | 5.46 | 0.02 | 0.37 | 5.39 | 5.5 | 5.19 | 0 |
| 1732121700 | 5.44 | 0.16 | 3.03 | 5.36 | 5.47 | 5.34 | 0 |
| 1732035300 | 5.28 | -0.49 | -8.49 | 5.74 | 5.83 | 5.04 | 0 |
| 1731948900 | 5.7699999 | -0.08 | -1.37 | 5.91 | 6 | 5.65 | 0 |
| 1731689700 | 5.85 | -0.2 | -3.31 | 5.99 | 6.07 | 5.84 | 0 |
| 1731603300 | 6.05 | 0.19 | 3.24 | 5.85 | 6.11 | 5.85 | 0 |
| 1731516900 | 5.86 | 0 | 0.00 | 5.78 | 6.03 | 5.78 | 0 |
| 1731430500 | 5.86 | -0.25 | -4.09 | 5.96 | 6.07 | 5.84 | 0 |
| 1731344100 | 6.11 | 0.43 | 7.57 | 5.72 | 6.11 | 5.67 | 0 |
| 1731084900 | 5.68 | -0.09 | -1.56 | 5.72 | 5.94 | 5.54 | 0 |
| 1730998500 | 5.7699999 | 0.46 | 8.66 | 5.35 | 5.82 | 5.2699999 | 0 |
| 1730912100 | 5.3099999 | -0.03 | -0.56 | 5.39 | 5.61 | 5.14 | 0 |
| 1730825700 | 5.34 | 0 | 0.00 | 5.32 | 5.35 | 5.1 | 0 |
| 1730739300 | 5.34 | -0.13 | -2.38 | 5.48 | 5.5 | 5.34 | 0 |
| 1730480100 | 5.47 | -0.03 | -0.55 | 5.49 | 5.5599999 | 5.45 | 0 |
| 1730393700 | 5.5 | -0.2 | -3.51 | 5.59 | 5.74 | 5.46 | 0 |
| 1730307300 | 5.7 | -0.52 | -8.36 | 6.12 | 6.13 | 5.65 | 0 |
| 1730220900 | 6.22 | 0.14 | 2.30 | 6.15 | 6.3 | 6.12 | 0 |
| 1730134500 | 6.08 | 0.23 | 3.93 | 5.94 | 6.08 | 5.9 | 0 |
| 1729871700 | 5.85 | -0.09 | -1.52 | 5.91 | 5.95 | 5.83 | 0 |
| 1729785300 | 5.94 | 0 | 0.00 | 5.95 | 6.05 | 5.88 | 0 |
| 1729698900 | 5.94 | -0.09 | -1.49 | 6.08 | 6.09 | 5.94 | 0 |
| 1729612500 | 6.03 | -0.19 | -3.05 | 6.19 | 6.2699999 | 5.95 | 0 |
| 1729526100 | 6.22 | -0.13 | -2.05 | 6.39 | 6.42 | 6.19 | 0 |
| 1729266900 | 6.35 | 0.18 | 2.92 | 6.23 | 6.36 | 6.19 | 0 |
| 1729180500 | 6.17 | 0.3 | 5.11 | 5.88 | 6.24 | 5.87 | 0 |
| 1729094100 | 5.87 | -0.04 | -0.68 | 5.83 | 5.92 | 5.76 | 0 |
| 1729007700 | 5.91 | 0.07 | 1.20 | 5.86 | 6.01 | 5.85 | 0 |
| 1728921300 | 5.84 | 0.07 | 1.21 | 5.7699999 | 5.86 | 5.75 | 0 |
| 1728662100 | 5.7699999 | 0 | 0.00 | 5.79 | 5.84 | 5.74 | 0 |
| 1728575700 | 5.7699999 | 0.14 | 2.49 | 5.62 | 5.85 | 5.61 | 0 |
| 1728489300 | 5.63 | 0.03 | 0.54 | 5.65 | 5.71 | 5.5599999 | 0 |
| 1728402900 | 5.6 | 0 | 0.00 | 5.53 | 5.69 | 5.51 | 0 |
| 1728316500 | 5.6 | 0.03 | 0.54 | 5.62 | 5.74 | 5.5599999 | 0 |
| 1728057300 | 5.57 | 0.06 | 1.09 | 5.5599999 | 5.72 | 5.5199999 | 0 |
| 1727970900 | 5.51 | -0.45 | -7.55 | 5.84 | 5.95 | 5.45 | 0 |
| 1727884500 | 5.96 | 0.06 | 1.02 | 5.87 | 5.97 | 5.74 | 0 |
| 1727798100 | 5.9 | -0.41 | -6.50 | 6.2699999 | 6.37 | 5.86 | 0 |
| 1727711700 | 6.3099999 | -0.09 | -1.41 | 6.32 | 6.34 | 6.21 | 0 |
| 1727452500 | 6.4 | 0.31 | 5.09 | 6.18 | 6.41 | 6.1 | 0 |
| 1727366100 | 6.09 | 0.23 | 3.92 | 5.98 | 6.21 | 5.97 | 0 |
| 1727279700 | 5.86 | -0.04 | -0.68 | 5.8 | 5.96 | 5.8 | 0 |
| 1727193300 | 5.9 | -0.17 | -2.80 | 6.08 | 6.16 | 5.86 | 0 |
| 1727106900 | 6.07 | -0.24 | -3.80 | 6.32 | 6.4 | 6.0599999 | 0 |
| 1726847700 | 6.3099999 | -0.17 | -2.62 | 6.47 | 6.5199999 | 6.23 | 0 |
| 1726761300 | 6.48 | 0.12 | 1.89 | 6.48 | 6.58 | 6.38 | 0 |
| 1726674900 | 6.36 | 0.05 | 0.79 | 6.3 | 6.38 | 6.21 | 0 |
| 1726588500 | 6.3099999 | 0.25 | 4.13 | 6.13 | 6.38 | 6.12 | 0 |
| 1726502100 | 6.0599999 | 0.09 | 1.51 | 5.95 | 6.07 | 5.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
