Societe Generale Effekten (S29610)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 9.5 | -0.07 | -0.73 | 9.63 | 9.85 | 8.98 | 0 |
| 1734022500 | 9.57 | 0.31 | 3.35 | 8.44 | 9.57 | 8.35 | 0 |
| 1733936100 | 9.26 | 0.89 | 10.63 | 8.73 | 9.2899999 | 8.47 | 0 |
| 1733849700 | 8.3699999 | 0.08 | 0.97 | 8.49 | 8.6199999 | 7.81 | 0 |
| 1733763300 | 8.2899999 | -0.31 | -3.60 | 8.36 | 8.63 | 7.79 | 0 |
| 1733504100 | 8.6 | 0.44 | 5.39 | 8.76 | 9.1199999 | 8.6 | 0 |
| 1733417700 | 8.16 | -0.35 | -4.11 | 8.49 | 8.51 | 8.01 | 0 |
| 1733331300 | 8.51 | -0.98 | -10.33 | 9.28 | 9.42 | 8.45 | 0 |
| 1733244900 | 9.49 | -0.22 | -2.27 | 9.56 | 9.64 | 9.07 | 0 |
| 1733158500 | 9.71 | -0.36 | -3.57 | 9.8699999 | 10.05 | 9.35 | 0 |
| 1732899300 | 10.07 | -0.12 | -1.18 | 10.13 | 10.28 | 9.73 | 0 |
| 1732812900 | 10.19 | -0.31 | -2.95 | 10.11 | 10.76 | 9.99 | 0 |
| 1732726500 | 10.5 | 0.38 | 3.75 | 10.35 | 10.67 | 10.26 | 0 |
| 1732640100 | 10.12 | 0.19 | 1.91 | 10.1 | 10.21 | 9.95 | 0 |
| 1732553700 | 9.93 | 0.19 | 1.95 | 9.97 | 10.34 | 9.63 | 0 |
| 1732294500 | 9.74 | 0.53 | 5.75 | 9.64 | 10.14 | 9.58 | 0 |
| 1732208100 | 9.21 | 1.07 | 13.14 | 8.91 | 9.35 | 8.73 | 0 |
| 1732121700 | 8.14 | 0.27 | 3.43 | 8.46 | 8.71 | 7.94 | 70 |
| 1732035300 | 7.87 | -0.07 | -0.88 | 7.76 | 8.0399999 | 7.58 | 0 |
| 1731948900 | 7.94 | 0.29 | 3.79 | 7.8 | 7.99 | 7.5 | 0 |
| 1731689700 | 7.65 | -1 | -11.56 | 8.38 | 8.61 | 7.52 | 0 |
| 1731603300 | 8.65 | -0.27 | -3.03 | 8.94 | 9.09 | 8.43 | 0 |
| 1731516900 | 8.92 | -0.34 | -3.67 | 8.93 | 9.22 | 8.56 | 0 |
| 1731430500 | 9.26 | -0.14 | -1.49 | 9.18 | 9.71 | 9.13 | 0 |
| 1731344100 | 9.4 | -0.36 | -3.69 | 9.7899999 | 10.12 | 9.4 | 0 |
| 1731084900 | 9.76 | 0.24 | 2.52 | 9.42 | 9.8 | 9.42 | 0 |
| 1730998500 | 9.52 | 0.22 | 2.37 | 9.5 | 9.85 | 9.4 | 0 |
| 1730912100 | 9.3 | -1.3 | -12.26 | 11.31 | 11.71 | 9.07 | 0 |
| 1730825700 | 10.6 | 0.15 | 1.44 | 10.68 | 10.86 | 10.49 | 0 |
| 1730739300 | 10.45 | -0.37 | -3.42 | 10.52 | 10.9 | 10.45 | 0 |
| 1730480100 | 10.82 | -0.5 | -4.42 | 10.85 | 11.13 | 10.68 | 0 |
| 1730393700 | 11.32 | -0.72 | -5.98 | 11.63 | 11.85 | 11.19 | 0 |
| 1730307300 | 12.04 | 0.53 | 4.60 | 11.31 | 12.06 | 11.16 | 0 |
| 1730220900 | 11.51 | -0.84 | -6.80 | 12.27 | 12.46 | 11.47 | 0 |
| 1730134500 | 12.35 | -0.65 | -5.00 | 12.77 | 12.91 | 12.33 | 0 |
| 1729871700 | 13 | 0.17 | 1.33 | 13.03 | 13.22 | 12.84 | 0 |
| 1729785300 | 12.83 | -0.56 | -4.18 | 13.53 | 13.88 | 12.83 | 0 |
| 1729698900 | 13.39 | -1.81 | -11.91 | 15.01 | 15.64 | 12.7 | 0 |
| 1729612500 | 15.2 | 0.16 | 1.06 | 14.92 | 15.2 | 14.52 | 0 |
| 1729526100 | 15.04 | -0.71 | -4.51 | 15.81 | 15.87 | 15.04 | 0 |
| 1729266900 | 15.75 | 0.33 | 2.14 | 15.27 | 15.78 | 15.09 | 0 |
| 1729180500 | 15.42 | -0.48 | -3.02 | 15.88 | 16.059999 | 15.42 | 0 |
| 1729094100 | 15.9 | -0.22 | -1.36 | 15.35 | 16.05 | 15.35 | 0 |
| 1729007700 | 16.12 | 0.77 | 5.02 | 15.9 | 16.48 | 15.6 | 0 |
| 1728921300 | 15.35 | 0.56 | 3.79 | 15 | 15.37 | 14.94 | 0 |
| 1728662100 | 14.79 | -0.04 | -0.27 | 14.74 | 14.92 | 14.55 | 0 |
| 1728575700 | 14.83 | -0.17 | -1.13 | 15.04 | 15.19 | 14.71 | 0 |
| 1728489300 | 15 | 0.37 | 2.53 | 14.66 | 15.1 | 14.56 | 0 |
| 1728402900 | 14.63 | -0.27 | -1.81 | 14.56 | 14.81 | 14.24 | 0 |
| 1728316500 | 14.9 | -0.58 | -3.75 | 15.58 | 15.59 | 14.86 | 0 |
| 1728057300 | 15.48 | -0.26 | -1.65 | 15.86 | 16.16 | 15.25 | 0 |
| 1727970900 | 15.74 | -0.42 | -2.60 | 16.26 | 16.36 | 15.61 | 0 |
| 1727884500 | 16.16 | -1.26 | -7.23 | 16.85 | 16.95 | 15.77 | 0 |
| 1727798100 | 17.42 | 0.54 | 3.20 | 16.94 | 17.79 | 16.84 | 0 |
| 1727711700 | 16.88 | -0.29 | -1.69 | 16.84 | 17.19 | 16.78 | 0 |
| 1727452500 | 17.17 | 0.76 | 4.63 | 16.59 | 17.22 | 16.489999 | 0 |
| 1727366100 | 16.41 | -0.33 | -1.97 | 16.6 | 16.67 | 16.12 | 0 |
| 1727279700 | 16.739999 | 0.22 | 1.33 | 16.43 | 16.89 | 16.43 | 0 |
| 1727193300 | 16.52 | -0.76 | -4.40 | 16.93 | 16.97 | 16.26 | 0 |
| 1727106900 | 17.28 | 0.97 | 5.95 | 16.75 | 17.33 | 16.579999 | 0 |
| 1726847700 | 16.309999 | 0.18 | 1.12 | 15.98 | 16.309999 | 15.77 | 0 |
| 1726761300 | 16.129999 | -1.21 | -6.98 | 17.15 | 17.2 | 16.129999 | 0 |
| 1726674900 | 17.34 | -0.19 | -1.08 | 17.2 | 17.57 | 17.03 | 0 |
| 1726588500 | 17.53 | 0.5 | 2.94 | 17.36 | 17.63 | 17.23 | 0 |
| 1726502100 | 17.03 | 0.49 | 2.96 | 16.91 | 17.5 | 16.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
