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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 1.171 | -0.11 | -8.23 | 1.3939999 | 1.53 | 1.137 | 0 |
| 1731084900 | 1.276 | 0.01 | 0.95 | 1.326 | 1.3939999 | 1.189 | 0 |
| 1730998500 | 1.264 | 0.29 | 29.51 | 1 | 1.408 | 0.994 | 0 |
| 1730912100 | 0.976 | -0.604 | -38.23 | 1.605 | 1.765 | 0.751 | 0 |
| 1730825700 | 1.58 | -0.24 | -13.19 | 2.17 | 2.18 | 1.454 | 3000 |
| 1730739300 | 1.82 | 0.24 | 14.83 | 1.625 | 1.82 | 1.5 | 0 |
| 1730480100 | 1.585 | 0.33 | 25.89 | 1.54 | 1.77 | 1.424 | 0 |
| 1730393700 | 1.2589999 | -0.48 | -27.64 | 1.6399999 | 1.71 | 1.07 | 0 |
| 1730307300 | 1.74 | 0.22 | 14.10 | 1.54 | 1.77 | 1.491 | 0 |
| 1730220900 | 1.525 | -0.1 | -5.86 | 1.114 | 1.78 | 1.012 | 0 |
| 1730134500 | 1.62 | -0.14 | -7.95 | 1.72 | 1.84 | 1.404 | 0 |
| 1729871700 | 1.76 | 0.04 | 2.62 | 1.76 | 1.89 | 1.74 | 0 |
| 1729785300 | 1.715 | 0.09 | 5.21 | 1.575 | 1.795 | 1.409 | 0 |
| 1729698900 | 1.6299999 | -0.56 | -25.57 | 2.19 | 2.305 | 1.6299999 | 0 |
| 1729612500 | 2.19 | 0.04 | 1.62 | 2.1549999 | 2.2799999 | 2.055 | 0 |
| 1729526100 | 2.1549999 | 0.48 | 28.66 | 2.055 | 2.455 | 2.055 | 0 |
| 1729266900 | 1.675 | -0.22 | -11.38 | 1.77 | 1.86 | 1.67 | 0 |
| 1729180500 | 1.89 | 0.26 | 15.95 | 1.69 | 1.905 | 1.66 | 0 |
| 1729094100 | 1.6299999 | 0.19 | 13.27 | 1.379 | 1.685 | 1.379 | 0 |
| 1729007700 | 1.439 | 0.23 | 18.83 | 1.248 | 1.61 | 1.177 | 0 |
| 1728921300 | 1.211 | -0.07 | -5.17 | 1.328 | 1.328 | 1.023 | 0 |
| 1728662100 | 1.277 | 0.15 | 12.81 | 1.03 | 1.364 | 0.954 | 0 |
| 1728575700 | 1.1319999 | -0.27 | -19.49 | 1.268 | 1.336 | 1.114 | 0 |
| 1728489300 | 1.406 | -0.34 | -19.43 | 1.605 | 1.6299999 | 1.278 | 0 |
| 1728402900 | 1.745 | -0.13 | -6.68 | 1.83 | 1.895 | 1.74 | 0 |
| 1728316500 | 1.87 | 0.37 | 24.67 | 1.745 | 2.085 | 1.66 | 0 |
| 1728057300 | 1.5 | 0.06 | 4.24 | 1.377 | 1.545 | 1.367 | 0 |
| 1727970900 | 1.439 | -0.21 | -12.52 | 1.59 | 1.6 | 1.4 | 0 |
| 1727884500 | 1.645 | 0 | 0.00 | 1.665 | 1.73 | 1.61 | 0 |
| 1727798100 | 1.645 | 0.09 | 5.79 | 1.5 | 1.68 | 1.103 | 300 |
| 1727711700 | 1.555 | -0.36 | -18.59 | 1.87 | 1.87 | 1.457 | 0 |
| 1727452500 | 1.91 | 0.32 | 19.75 | 1.73 | 1.935 | 1.72 | 0 |
| 1727366100 | 1.595 | -0.11 | -6.18 | 1.545 | 1.715 | 1.545 | 0 |
| 1727279700 | 1.7 | -0.05 | -2.86 | 1.83 | 1.935 | 1.685 | 0 |
| 1727193300 | 1.75 | 0.09 | 5.11 | 1.88 | 1.975 | 1.665 | 0 |
| 1727106900 | 1.665 | -0.01 | -0.60 | 1.6299999 | 1.74 | 1.53 | 0 |
| 1726847700 | 1.675 | -0.17 | -8.97 | 1.74 | 1.78 | 1.58 | 0 |
| 1726761300 | 1.84 | -0.15 | -7.30 | 1.88 | 2.015 | 1.8 | 0 |
| 1726674900 | 1.985 | -0.01 | -0.25 | 1.95 | 2.065 | 1.93 | 0 |
| 1726588500 | 1.99 | 0.18 | 9.94 | 1.84 | 2.13 | 1.84 | 0 |
| 1726502100 | 1.81 | -0.61 | -25.21 | 1.995 | 2.05 | 1.785 | 0 |
| 1726242900 | 2.42 | -0.11 | -4.16 | 2.25 | 2.485 | 1.79 | 0 |
| 1726156500 | 2.525 | 0.44 | 20.81 | 2.44 | 2.525 | 2.31 | 0 |
| 1726070100 | 2.09 | -0.18 | -7.93 | 2.275 | 2.295 | 1.97 | 0 |
| 1725983700 | 2.27 | -0.3 | -11.50 | 2.54 | 2.58 | 2.14 | 0 |
| 1725897300 | 2.565 | 0.4 | 18.20 | 2.195 | 3.0299999 | 2.195 | 0 |
| 1725638100 | 2.17 | -0.24 | -9.77 | 2.485 | 2.54 | 2.17 | 0 |
| 1725551700 | 2.4049999 | -0.38 | -13.49 | 2.615 | 2.675 | 2.4049999 | 0 |
| 1725465300 | 2.7799999 | 0.57 | 26.08 | 2.38 | 2.895 | 2.285 | 0 |
| 1725378900 | 2.205 | -1.36 | -38.06 | 3.45 | 3.6 | 2.2 | 0 |
| 1725292500 | 3.56 | 0.07 | 2.01 | 3.6 | 3.62 | 3.48 | 0 |
| 1725033300 | 3.49 | -0.02 | -0.57 | 3.43 | 3.59 | 3.41 | 0 |
| 1724946900 | 3.51 | 0.15 | 4.46 | 3.3 | 3.51 | 3.27 | 0 |
| 1724860500 | 3.36 | -0.09 | -2.61 | 3.49 | 3.57 | 3.36 | 0 |
| 1724774100 | 3.45 | -0.01 | -0.29 | 3.56 | 3.62 | 3.34 | 0 |
| 1724687700 | 3.46 | -0.33 | -8.71 | 3.64 | 3.64 | 3.4 | 0 |
| 1724428500 | 3.79 | 0.29 | 8.29 | 3.52 | 3.8 | 3.5 | 0 |
| 1724342100 | 3.5 | 0.06 | 1.74 | 3.53 | 3.69 | 3.47 | 0 |
| 1724255700 | 3.44 | 0.14 | 4.24 | 3.44 | 3.5 | 3.35 | 0 |
| 1724169300 | 3.3 | -0.81 | -19.71 | 4.08 | 4.14 | 3.2599999 | 0 |
| 1724082900 | 4.11 | 0.21 | 5.38 | 4.16 | 4.23 | 4.08 | 0 |
| 1723823700 | 3.9 | 0.71 | 22.26 | 3.9 | 4.1 | 3.83 | 0 |
| 1723650900 | 3.19 | 0.19 | 6.33 | 3.17 | 3.23 | 3.06 | 0 |
| 1723564500 | 3 | 0.12 | 4.17 | 2.81 | 3 | 2.685 | 0 |
| 1723478100 | 2.88 | -0.26 | -8.28 | 3.16 | 3.22 | 2.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
