Societe Generale Effekten (S29622)
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 |
|---|---|---|---|---|---|---|---|
| 1728921300 | 5.05 | 0.06 | 1.20 | 4.96 | 5.08 | 4.96 | 0 |
| 1728662100 | 4.99 | 0.03 | 0.60 | 4.96 | 5.0199999 | 4.92 | 0 |
| 1728575700 | 4.96 | 0.11 | 2.27 | 4.85 | 4.99 | 4.84 | 0 |
| 1728489300 | 4.85 | 0 | 0.00 | 4.86 | 4.88 | 4.75 | 0 |
| 1728402900 | 4.85 | -0.34 | -6.55 | 5.07 | 5.15 | 4.84 | 0 |
| 1728316500 | 5.19 | 0.17 | 3.39 | 4.99 | 5.21 | 4.97 | 0 |
| 1728057300 | 5.0199999 | 0.21 | 4.37 | 4.84 | 5.05 | 4.84 | 0 |
| 1727970900 | 4.8099999 | -0.04 | -0.82 | 4.8099999 | 4.92 | 4.72 | 0 |
| 1727884500 | 4.85 | 0.26 | 5.66 | 4.65 | 4.99 | 4.59 | 0 |
| 1727798100 | 4.59 | 0.18 | 4.08 | 4.47 | 4.59 | 4.3099999 | 0 |
| 1727711700 | 4.41 | 0.02 | 0.46 | 4.5 | 4.54 | 4.32 | 0 |
| 1727452500 | 4.39 | 0.16 | 3.78 | 4.23 | 4.43 | 4.23 | 0 |
| 1727366100 | 4.23 | -0.48 | -10.19 | 4.87 | 4.87 | 4.23 | 0 |
| 1727279700 | 4.71 | -0.19 | -3.88 | 4.86 | 4.9 | 4.67 | 0 |
| 1727193300 | 4.9 | 0.09 | 1.87 | 4.9 | 5.01 | 4.86 | 0 |
| 1727106900 | 4.8099999 | -0.03 | -0.62 | 4.78 | 4.86 | 4.66 | 0 |
| 1726847700 | 4.84 | -0.15 | -3.01 | 4.91 | 4.99 | 4.78 | 0 |
| 1726761300 | 4.99 | 0.21 | 4.39 | 4.85 | 5.03 | 4.84 | 0 |
| 1726674900 | 4.78 | 0 | 0.00 | 4.8099999 | 4.85 | 4.7 | 0 |
| 1726588500 | 4.78 | 0.14 | 3.02 | 4.73 | 4.83 | 4.71 | 0 |
| 1726502100 | 4.64 | 0.06 | 1.31 | 4.53 | 4.67 | 4.48 | 0 |
| 1726242900 | 4.58 | 0.18 | 4.09 | 4.48 | 4.65 | 4.47 | 0 |
| 1726156500 | 4.4 | 0.12 | 2.80 | 4.35 | 4.46 | 4.29 | 0 |
| 1726070100 | 4.28 | -0.04 | -0.93 | 4.36 | 4.46 | 4.2 | 0 |
| 1725983700 | 4.32 | -0.32 | -6.90 | 4.61 | 4.64 | 4.3 | 0 |
| 1725897300 | 4.64 | 0.07 | 1.53 | 4.7 | 4.7 | 4.5599999 | 0 |
| 1725638100 | 4.57 | -0.25 | -5.19 | 4.82 | 4.88 | 4.57 | 0 |
| 1725551700 | 4.82 | 0.07 | 1.47 | 4.71 | 4.85 | 4.71 | 0 |
| 1725465300 | 4.75 | -0.15 | -3.06 | 4.9 | 4.92 | 4.75 | 0 |
| 1725378900 | 4.9 | -0.38 | -7.20 | 5.32 | 5.35 | 4.89 | 0 |
| 1725292500 | 5.28 | -0.03 | -0.56 | 5.32 | 5.32 | 5.26 | 0 |
| 1725033300 | 5.3099999 | -0.07 | -1.30 | 5.45 | 5.49 | 5.23 | 0 |
| 1724946900 | 5.38 | 0.13 | 2.48 | 5.42 | 5.42 | 5.28 | 0 |
| 1724860500 | 5.25 | -0.04 | -0.76 | 5.29 | 5.33 | 5.22 | 0 |
| 1724774100 | 5.29 | -0.06 | -1.12 | 5.34 | 5.47 | 5.28 | 0 |
| 1724687700 | 5.35 | 0.16 | 3.08 | 5.34 | 5.43 | 5.15 | 0 |
| 1724428500 | 5.19 | 0.17 | 3.39 | 5 | 5.19 | 4.99 | 0 |
| 1724342100 | 5.0199999 | -0.1 | -1.95 | 5.07 | 5.12 | 5.01 | 0 |
| 1724255700 | 5.12 | 0.03 | 0.59 | 5.0599999 | 5.15 | 5.0599999 | 0 |
| 1724169300 | 5.09 | -0.16 | -3.05 | 5.19 | 5.21 | 5.08 | 0 |
| 1724082900 | 5.25 | 0.16 | 3.14 | 5.13 | 5.2699999 | 5.05 | 0 |
| 1723823700 | 5.09 | 0.14 | 2.83 | 5.15 | 5.16 | 5.01 | 0 |
| 1723650900 | 4.95 | -0.02 | -0.40 | 5.01 | 5.0599999 | 4.95 | 0 |
| 1723564500 | 4.97 | -0.1 | -1.97 | 5.16 | 5.18 | 4.91 | 0 |
| 1723478100 | 5.07 | 0.11 | 2.22 | 4.99 | 5.11 | 4.97 | 0 |
| 1723218900 | 4.96 | 0.07 | 1.43 | 4.86 | 5.01 | 4.86 | 0 |
| 1723132500 | 4.89 | 0.03 | 0.62 | 4.84 | 4.89 | 4.73 | 0 |
| 1723046100 | 4.86 | 0.31 | 6.81 | 4.7 | 4.88 | 4.6 | 0 |
| 1722959700 | 4.55 | -0.03 | -0.66 | 4.66 | 4.84 | 4.48 | 0 |
| 1722873300 | 4.58 | -0.25 | -5.18 | 4.5599999 | 4.64 | 4.37 | 0 |
| 1722614100 | 4.83 | -0.33 | -6.40 | 5.15 | 5.15 | 4.8 | 0 |
| 1722527700 | 5.16 | -0.27 | -4.97 | 5.41 | 5.51 | 5.14 | 0 |
| 1722441300 | 5.43 | 0.16 | 3.04 | 5.34 | 5.5599999 | 5.32 | 600 |
| 1722354900 | 5.2699999 | 0.03 | 0.57 | 5.29 | 5.39 | 5.25 | 0 |
| 1722268500 | 5.24 | 0.06 | 1.16 | 5.21 | 5.38 | 5.19 | 0 |
| 1722009300 | 5.18 | 0.47 | 9.98 | 4.92 | 5.2699999 | 4.92 | 0 |
| 1721922900 | 4.71 | 0.01 | 0.21 | 4.63 | 4.71 | 4.46 | 0 |
| 1721836500 | 4.7 | 0.01 | 0.21 | 4.63 | 4.78 | 4.6 | 0 |
| 1721750100 | 4.69 | -0.07 | -1.47 | 4.73 | 4.91 | 4.68 | 0 |
| 1721663700 | 4.76 | 0 | 0.00 | 4.76 | 4.79 | 4.7 | 0 |
| 1721404500 | 4.76 | -0.21 | -4.23 | 4.91 | 4.91 | 4.72 | 0 |
| 1721318100 | 4.97 | 0.13 | 2.69 | 4.89 | 5.03 | 4.83 | 0 |
| 1721231700 | 4.84 | 0.15 | 3.20 | 4.73 | 4.9 | 4.68 | 0 |
| 1721145300 | 4.69 | -0.24 | -4.87 | 4.89 | 4.92 | 4.65 | 0 |
| 1721058900 | 4.93 | -0.08 | -1.60 | 5 | 5.0199999 | 4.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
