Societe Generale Effekten (S29785)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720626900 | 4.75 | -0.12 | -2.46 | 4.67 | 4.8099999 | 4.67 | 0 |
| 1720540500 | 4.87 | -0.36 | -6.88 | 4.92 | 4.99 | 4.84 | 0 |
| 1720454100 | 5.23 | 0.4 | 8.28 | 4.8099999 | 5.41 | 4.8 | 0 |
| 1720194900 | 4.83 | -0.05 | -1.02 | 4.82 | 4.86 | 4.66 | 0 |
| 1720108500 | 4.88 | 0.06 | 1.24 | 4.84 | 4.93 | 4.8 | 0 |
| 1720022100 | 4.82 | -0.26 | -5.12 | 4.94 | 5.04 | 4.7 | 0 |
| 1719935700 | 5.08 | 0.08 | 1.60 | 5.08 | 5.25 | 4.93 | 0 |
| 1719849300 | 5 | 0.26 | 5.49 | 4.64 | 5.26 | 4.41 | 0 |
| 1719590100 | 4.74 | 0 | 0.00 | 4.76 | 4.85 | 4.71 | 0 |
| 1719503700 | 4.74 | 0.57 | 13.67 | 4.35 | 4.76 | 4.32 | 0 |
| 1719417300 | 4.17 | 0.28 | 7.20 | 3.98 | 4.23 | 3.94 | 0 |
| 1719330900 | 3.89 | -0.52 | -11.79 | 4.36 | 4.39 | 3.89 | 0 |
| 1719244500 | 4.41 | 0.22 | 5.25 | 4.05 | 4.5 | 3.95 | 0 |
| 1718985300 | 4.19 | 0.28 | 7.16 | 4.14 | 4.26 | 4.08 | 0 |
| 1718898900 | 3.91 | -0.07 | -1.76 | 4.12 | 4.12 | 3.82 | 0 |
| 1718812500 | 3.98 | -0.05 | -1.24 | 4 | 4.05 | 3.95 | 0 |
| 1718726100 | 4.03 | -0.41 | -9.23 | 4.39 | 4.39 | 3.95 | 0 |
| 1718639700 | 4.44 | 0.11 | 2.54 | 4.26 | 4.44 | 4.16 | 0 |
| 1718380500 | 4.33 | -0.2 | -4.42 | 4.58 | 4.59 | 4.25 | 0 |
| 1718294100 | 4.53 | -0.26 | -5.43 | 4.72 | 4.79 | 4.42 | 0 |
| 1718207700 | 4.79 | -0.33 | -6.45 | 5.04 | 5.17 | 4.79 | 0 |
| 1718121300 | 5.12 | -0.32 | -5.88 | 5.44 | 5.47 | 5.09 | 0 |
| 1718034900 | 5.44 | -0.08 | -1.45 | 5.43 | 5.68 | 5.4 | 0 |
| 1717775700 | 5.5199999 | 0.27 | 5.14 | 5.55 | 5.57 | 5.35 | 60 |
| 1717689300 | 5.25 | -0.06 | -1.13 | 5.33 | 5.35 | 5.19 | 0 |
| 1717602900 | 5.3099999 | 0.27 | 5.36 | 5.29 | 5.3099999 | 5.1 | 0 |
| 1717516500 | 5.04 | 0.45 | 9.80 | 4.91 | 5.12 | 4.8099999 | 0 |
| 1717430100 | 4.59 | 0.63 | 15.91 | 4.3099999 | 4.84 | 4.14 | 0 |
| 1717170900 | 3.96 | 0.06 | 1.54 | 3.85 | 3.96 | 3.81 | 0 |
| 1717084500 | 3.9 | -0.09 | -2.26 | 3.68 | 3.99 | 3.68 | 0 |
| 1716998100 | 3.99 | -0.06 | -1.48 | 4 | 4.09 | 3.9 | 0 |
| 1716911700 | 4.05 | 0.02 | 0.50 | 3.98 | 4.32 | 3.97 | 0 |
| 1716825300 | 4.03 | 0.11 | 2.81 | 4.08 | 4.08 | 4.01 | 0 |
| 1716566100 | 3.92 | -0.13 | -3.21 | 3.84 | 3.99 | 3.61 | 0 |
| 1716479700 | 4.05 | -0.97 | -19.32 | 5.2 | 5.2 | 4.05 | 0 |
| 1716393300 | 5.0199999 | 0.01 | 0.20 | 5.01 | 5.07 | 4.87 | 0 |
| 1716306900 | 5.01 | -0.24 | -4.57 | 5.16 | 5.18 | 4.84 | 0 |
| 1716220500 | 5.25 | 0.56 | 11.94 | 4.98 | 5.3 | 4.88 | 0 |
| 1715961300 | 4.69 | -0.12 | -2.49 | 4.8099999 | 4.88 | 4.69 | 60 |
| 1715874900 | 4.8099999 | 0.53 | 12.38 | 4.28 | 4.85 | 4.28 | 0 |
| 1715788500 | 4.28 | -0.49 | -10.27 | 4.51 | 4.59 | 4.22 | 0 |
| 1715702100 | 4.7699999 | 0.26 | 5.76 | 4.45 | 4.7699999 | 4.44 | 0 |
| 1715615700 | 4.51 | -0.04 | -0.88 | 4.46 | 4.63 | 4.41 | 0 |
| 1715356500 | 4.55 | -0.14 | -2.99 | 4.74 | 4.76 | 4.55 | 0 |
| 1715270100 | 4.69 | 0.26 | 5.87 | 4.6 | 4.74 | 4.5599999 | 0 |
| 1715183700 | 4.43 | 0.06 | 1.37 | 4.32 | 4.45 | 4.29 | 0 |
| 1715097300 | 4.37 | -0.35 | -7.42 | 4.48 | 4.49 | 4.2699999 | 0 |
| 1715010900 | 4.72 | 0.19 | 4.19 | 4.64 | 4.83 | 4.62 | 0 |
| 1714751700 | 4.53 | 0.19 | 4.38 | 4.5199999 | 4.6 | 4.4 | 0 |
| 1714665300 | 4.34 | 0.29 | 7.16 | 3.95 | 4.34 | 3.89 | 0 |
| 1714492500 | 4.05 | 0.1 | 2.53 | 4.03 | 4.09 | 3.9 | 0 |
| 1714406100 | 3.95 | 0.53 | 15.50 | 3.51 | 3.96 | 3.46 | 0 |
| 1714146900 | 3.42 | 0.53 | 18.34 | 3.46 | 3.5 | 3.33 | 0 |
| 1714060500 | 2.89 | -0.77 | -21.04 | 3.21 | 3.24 | 2.825 | 0 |
| 1713974100 | 3.66 | -0.05 | -1.35 | 3.74 | 4.48 | 3.65 | 0 |
| 1713887700 | 3.71 | -0.04 | -1.07 | 3.83 | 3.89 | 3.7 | 0 |
| 1713801300 | 3.75 | -0.15 | -3.85 | 3.81 | 3.92 | 3.66 | 0 |
| 1713542100 | 3.9 | -0.05 | -1.27 | 3.72 | 3.93 | 3.72 | 0 |
| 1713455700 | 3.95 | 0.25 | 6.76 | 3.8 | 3.98 | 3.6 | 0 |
| 1713369300 | 3.7 | 0.02 | 0.54 | 3.86 | 3.97 | 3.68 | 0 |
| 1713282900 | 3.68 | -0.11 | -2.90 | 3.56 | 3.73 | 3.53 | 0 |
| 1713196500 | 3.79 | -0.16 | -4.05 | 3.92 | 4.01 | 3.74 | 0 |
| 1712937300 | 3.95 | -0.06 | -1.50 | 4.12 | 4.23 | 3.95 | 0 |
| 1712850900 | 4.01 | -0.15 | -3.61 | 4.23 | 4.28 | 3.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
