Societe Generale Effekten (S29799)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 5.71 | 0.05 | 0.88 | 5.64 | 5.71 | 5.6 | 0 |
| 1738860900 | 5.66 | 0.09 | 1.62 | 5.65 | 5.79 | 5.63 | 0 |
| 1738774500 | 5.57 | -0.04 | -0.71 | 5.63 | 5.69 | 5.57 | 0 |
| 1738688100 | 5.61 | 0.16 | 2.94 | 5.48 | 5.61 | 5.3 | 0 |
| 1738601700 | 5.45 | -0.09 | -1.62 | 5.28 | 5.49 | 5.28 | 0 |
| 1738342500 | 5.54 | 0.05 | 0.91 | 5.51 | 5.61 | 5.49 | 0 |
| 1738256100 | 5.49 | 0.19 | 3.58 | 5.34 | 5.51 | 5.33 | 0 |
| 1738169700 | 5.3 | 0.01 | 0.19 | 5.38 | 5.38 | 5.21 | 0 |
| 1738083300 | 5.29 | 0 | 0.00 | 5.3 | 5.41 | 5.2699999 | 0 |
| 1737996900 | 5.29 | 0.03 | 0.57 | 5.17 | 5.36 | 5.17 | 0 |
| 1737737700 | 5.26 | -0.23 | -4.19 | 5.51 | 5.54 | 5.24 | 0 |
| 1737651300 | 5.49 | -0.1 | -1.79 | 5.41 | 5.5599999 | 5.41 | 0 |
| 1737564900 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737478500 | 5.59 | -0.19 | -3.29 | 5.72 | 5.73 | 5.55 | 0 |
| 1737392100 | 5.78 | -0.18 | -3.02 | 5.97 | 5.97 | 5.76 | 0 |
| 1737132900 | 5.96 | 0.14 | 2.41 | 5.8099999 | 6.01 | 5.79 | 0 |
| 1737046500 | 5.82 | -0.05 | -0.85 | 5.89 | 5.94 | 5.82 | 0 |
| 1736960100 | 5.87 | 0.26 | 4.63 | 5.64 | 5.87 | 5.62 | 0 |
| 1736873700 | 5.61 | -0.11 | -1.92 | 5.74 | 5.78 | 5.61 | 0 |
| 1736787300 | 5.72 | 0.08 | 1.42 | 5.5599999 | 5.8099999 | 5.5599999 | 0 |
| 1736528100 | 5.64 | 0.04 | 0.71 | 5.6 | 5.92 | 5.6 | 0 |
| 1736441700 | 5.6 | 0.07 | 1.27 | 5.46 | 5.65 | 5.45 | 0 |
| 1736355300 | 5.53 | 0 | 0.00 | 5.59 | 5.61 | 5.46 | 0 |
| 1736268900 | 5.53 | 0.01 | 0.18 | 5.47 | 5.5599999 | 5.39 | 0 |
| 1736182500 | 5.5199999 | 0.17 | 3.18 | 5.38 | 5.5199999 | 5.34 | 0 |
| 1735923300 | 5.35 | 0.02 | 0.38 | 5.34 | 5.41 | 5.29 | 0 |
| 1735836900 | 5.33 | 0.35 | 7.03 | 5.01 | 5.35 | 4.99 | 0 |
| 1735577700 | 4.98 | 0.14 | 2.89 | 4.85 | 4.99 | 4.84 | 0 |
| 1735318500 | 4.84 | 0.22 | 4.76 | 4.66 | 4.84 | 4.62 | 0 |
| 1734972900 | 4.62 | -0.04 | -0.86 | 4.66 | 4.71 | 4.57 | 0 |
| 1734713700 | 4.66 | -0.05 | -1.06 | 4.62 | 4.66 | 4.53 | 0 |
| 1734627300 | 4.71 | -0.11 | -2.28 | 4.75 | 4.78 | 4.69 | 0 |
| 1734540900 | 4.82 | 0.12 | 2.55 | 4.8 | 4.9 | 4.76 | 0 |
| 1734454500 | 4.7 | -0.36 | -7.11 | 4.99 | 5.01 | 4.7 | 0 |
| 1734368100 | 5.0599999 | -0.17 | -3.25 | 5.2699999 | 5.2699999 | 5.0599999 | 0 |
| 1734108900 | 5.23 | -0.05 | -0.95 | 5.2699999 | 5.34 | 5.21 | 0 |
| 1734022500 | 5.28 | -0.02 | -0.38 | 5.35 | 5.44 | 5.2699999 | 0 |
| 1733936100 | 5.3 | -0.04 | -0.75 | 5.39 | 5.39 | 5.2699999 | 0 |
| 1733849700 | 5.34 | -0.13 | -2.38 | 5.4 | 5.43 | 5.32 | 0 |
| 1733763300 | 5.47 | 0.13 | 2.43 | 5.33 | 5.53 | 5.32 | 0 |
| 1733504100 | 5.34 | -0.08 | -1.48 | 5.39 | 5.53 | 5.3099999 | 0 |
| 1733417700 | 5.42 | -0.01 | -0.18 | 5.34 | 5.43 | 5.33 | 0 |
| 1733331300 | 5.43 | 0.02 | 0.37 | 5.42 | 5.57 | 5.41 | 0 |
| 1733244900 | 5.41 | 0.14 | 2.66 | 5.2699999 | 5.46 | 5.2699999 | 0 |
| 1733158500 | 5.2699999 | -0.11 | -2.04 | 5.32 | 5.39 | 5.23 | 0 |
| 1732899300 | 5.38 | 0 | 0.00 | 5.35 | 5.42 | 5.33 | 0 |
| 1732812900 | 5.38 | 0.01 | 0.19 | 5.39 | 5.46 | 5.32 | 0 |
| 1732726500 | 5.37 | -0.07 | -1.29 | 5.43 | 5.49 | 5.29 | 0 |
| 1732640100 | 5.44 | -0.29 | -5.06 | 5.59 | 5.68 | 5.44 | 0 |
| 1732553700 | 5.73 | -0.16 | -2.72 | 5.95 | 5.96 | 5.73 | 0 |
| 1732294500 | 5.89 | 0.09 | 1.55 | 5.72 | 5.92 | 5.72 | 0 |
| 1732208100 | 5.8 | 0.1 | 1.75 | 5.69 | 5.82 | 5.57 | 0 |
| 1732121700 | 5.7 | 0.01 | 0.18 | 5.74 | 5.79 | 5.69 | 0 |
| 1732035300 | 5.69 | -0.19 | -3.23 | 5.96 | 5.96 | 5.6 | 0 |
| 1731948900 | 5.88 | -0.04 | -0.68 | 5.85 | 5.92 | 5.7699999 | 0 |
| 1731689700 | 5.92 | 0.09 | 1.54 | 5.83 | 5.96 | 5.73 | 0 |
| 1731603300 | 5.83 | 0.31 | 5.62 | 5.53 | 5.86 | 5.5199999 | 0 |
| 1731516900 | 5.5199999 | -0.06 | -1.08 | 5.57 | 5.63 | 5.42 | 0 |
| 1731430500 | 5.58 | -0.28 | -4.78 | 5.8 | 5.82 | 5.57 | 0 |
| 1731344100 | 5.86 | 0.11 | 1.91 | 5.7699999 | 5.92 | 5.7699999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
