Societe Generale Effekten (S29797)
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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 3.02 | -0.02 | -0.66 | 3.07 | 3.13 | 2.96 | 0 |
| 1735923300 | 3.04 | 0.01 | 0.33 | 3.05 | 3.08 | 3.02 | 0 |
| 1735836900 | 3.0299999 | 0.11 | 3.95 | 2.95 | 3.04 | 2.93 | 0 |
| 1735577700 | 2.915 | 0.06 | 2.10 | 2.85 | 2.93 | 2.85 | 0 |
| 1735318500 | 2.855 | 0.02 | 0.53 | 2.815 | 2.855 | 2.77 | 0 |
| 1734972900 | 2.84 | 0 | 0.00 | 2.85 | 2.9 | 2.805 | 0 |
| 1734713700 | 2.84 | 0 | 0.00 | 2.785 | 2.84 | 2.765 | 0 |
| 1734627300 | 2.84 | -0.11 | -3.73 | 2.875 | 2.895 | 2.79 | 0 |
| 1734540900 | 2.95 | -0.03 | -1.01 | 2.985 | 3 | 2.915 | 0 |
| 1734454500 | 2.98 | -0.1 | -3.25 | 3.0299999 | 3.05 | 2.935 | 0 |
| 1734368100 | 3.08 | 0.11 | 3.70 | 2.975 | 3.08 | 2.975 | 0 |
| 1734108900 | 2.97 | 0.01 | 0.17 | 2.965 | 2.985 | 2.93 | 0 |
| 1734022500 | 2.965 | -0.01 | -0.17 | 2.975 | 2.99 | 2.96 | 0 |
| 1733936100 | 2.97 | 0 | 0.00 | 3 | 3.0099999 | 2.96 | 0 |
| 1733849700 | 2.97 | -0.01 | -0.17 | 2.975 | 2.985 | 2.935 | 0 |
| 1733763300 | 2.975 | -0.07 | -2.14 | 3.07 | 3.08 | 2.965 | 0 |
| 1733504100 | 3.04 | -0.03 | -0.98 | 3.05 | 3.1 | 3.02 | 0 |
| 1733417700 | 3.07 | 0.09 | 3.02 | 2.98 | 3.08 | 2.98 | 0 |
| 1733331300 | 2.98 | 0 | 0.17 | 2.955 | 2.99 | 2.955 | 0 |
| 1733244900 | 2.975 | 0.08 | 2.59 | 2.89 | 3 | 2.89 | 0 |
| 1733158500 | 2.9 | 0.05 | 1.75 | 2.9049999 | 2.95 | 2.835 | 0 |
| 1732899300 | 2.85 | 0.02 | 0.71 | 2.8 | 2.855 | 2.795 | 0 |
| 1732812900 | 2.83 | 0.06 | 2.17 | 2.845 | 2.845 | 2.77 | 0 |
| 1732726500 | 2.77 | -0.03 | -0.89 | 2.745 | 2.785 | 2.695 | 0 |
| 1732640100 | 2.795 | 0 | 0.18 | 2.845 | 2.845 | 2.73 | 0 |
| 1732553700 | 2.79 | 0 | 0.18 | 2.83 | 2.85 | 2.775 | 0 |
| 1732294500 | 2.785 | 0.15 | 5.49 | 2.65 | 2.79 | 2.65 | 0 |
| 1732208100 | 2.64 | 0.01 | 0.38 | 2.6549999 | 2.675 | 2.59 | 0 |
| 1732121700 | 2.63 | -0.07 | -2.41 | 2.775 | 2.7799999 | 2.62 | 0 |
| 1732035300 | 2.695 | -0.06 | -2.18 | 2.8 | 2.8 | 2.625 | 0 |
| 1731948900 | 2.755 | -0.1 | -3.33 | 2.815 | 2.815 | 2.73 | 0 |
| 1731689700 | 2.85 | 0.02 | 0.53 | 2.815 | 2.86 | 2.795 | 0 |
| 1731603300 | 2.835 | 0.14 | 5.19 | 2.685 | 2.835 | 2.67 | 0 |
| 1731516900 | 2.695 | 0.02 | 0.94 | 2.63 | 2.73 | 2.63 | 0 |
| 1731430500 | 2.67 | -0.14 | -4.81 | 2.7599999 | 2.77 | 2.665 | 0 |
| 1731344100 | 2.805 | 0.05 | 1.81 | 2.86 | 2.86 | 2.79 | 0 |
| 1731084900 | 2.755 | 0.01 | 0.36 | 2.745 | 2.785 | 2.74 | 0 |
| 1730998500 | 2.745 | -0.11 | -3.85 | 2.925 | 3.02 | 2.745 | 0 |
| 1730912100 | 2.855 | -0.22 | -7.00 | 3.09 | 3.12 | 2.83 | 0 |
| 1730825700 | 3.07 | -0.03 | -0.97 | 3.09 | 3.12 | 3.07 | 0 |
| 1730739300 | 3.1 | 0 | 0.00 | 3.09 | 3.15 | 3.07 | 0 |
| 1730480100 | 3.1 | 0.06 | 1.97 | 3.0299999 | 3.12 | 3.0299999 | 0 |
| 1730393700 | 3.04 | -0.12 | -3.80 | 3.12 | 3.13 | 3.0099999 | 0 |
| 1730307300 | 3.16 | -0.06 | -1.86 | 3.19 | 3.22 | 3.15 | 0 |
| 1730220900 | 3.22 | -0.08 | -2.42 | 3.33 | 3.34 | 3.21 | 0 |
| 1730134500 | 3.3 | 0.05 | 1.54 | 3.2799999 | 3.33 | 3.2599999 | 0 |
| 1729871700 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.29 | 3.24 | 0 |
| 1729785300 | 3.2799999 | 0.03 | 0.92 | 3.2799999 | 3.32 | 3.27 | 0 |
| 1729698900 | 3.25 | 0.02 | 0.62 | 3.2599999 | 3.27 | 3.23 | 0 |
| 1729612500 | 3.23 | -0.18 | -5.28 | 3.38 | 3.39 | 3.19 | 0 |
| 1729526100 | 3.41 | 0.02 | 0.59 | 3.38 | 3.46 | 3.34 | 0 |
| 1729266900 | 3.39 | -0.02 | -0.59 | 3.4 | 3.41 | 3.33 | 0 |
| 1729180500 | 3.41 | 0.03 | 0.89 | 3.37 | 3.47 | 3.37 | 0 |
| 1729094100 | 3.38 | 0.05 | 1.50 | 3.2599999 | 3.39 | 3.25 | 0 |
| 1729007700 | 3.33 | 0.06 | 1.83 | 3.2799999 | 3.35 | 3.2799999 | 0 |
| 1728921300 | 3.27 | 0.11 | 3.48 | 3.21 | 3.27 | 3.17 | 0 |
| 1728662100 | 3.16 | 0.09 | 2.93 | 3.07 | 3.17 | 3.07 | 0 |
| 1728575700 | 3.07 | -0.03 | -0.97 | 3.09 | 3.12 | 3.05 | 0 |
| 1728489300 | 3.1 | 0.03 | 0.98 | 3.05 | 3.13 | 3.04 | 0 |
| 1728402900 | 3.07 | 0.03 | 0.99 | 3.0099999 | 3.07 | 3 | 0 |
| 1728316500 | 3.04 | -0.01 | -0.33 | 3.06 | 3.09 | 3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
