Societe Generale Effekten (S29800)
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 |
|---|---|---|---|---|---|---|---|
| 1735577700 | 4.74 | 0.14 | 3.04 | 4.61 | 4.75 | 4.6 | 0 |
| 1735318500 | 4.6 | 0.22 | 5.02 | 4.41 | 4.6 | 4.37 | 0 |
| 1734972900 | 4.38 | -0.04 | -0.90 | 4.42 | 4.47 | 4.32 | 0 |
| 1734713700 | 4.42 | -0.06 | -1.34 | 4.39 | 4.42 | 4.28 | 0 |
| 1734627300 | 4.48 | -0.1 | -2.18 | 4.51 | 4.54 | 4.45 | 0 |
| 1734540900 | 4.58 | 0.1 | 2.23 | 4.59 | 4.66 | 4.53 | 0 |
| 1734454500 | 4.48 | -0.34 | -7.05 | 4.75 | 4.7699999 | 4.45 | 0 |
| 1734368100 | 4.82 | -0.17 | -3.41 | 5.0199999 | 5.0199999 | 4.82 | 0 |
| 1734108900 | 4.99 | -0.05 | -0.99 | 5.01 | 5.11 | 4.97 | 0 |
| 1734022500 | 5.04 | -0.02 | -0.40 | 5.11 | 5.19 | 5.03 | 0 |
| 1733936100 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.15 | 5.04 | 0 |
| 1733849700 | 5.1 | -0.13 | -2.49 | 5.16 | 5.19 | 5.08 | 0 |
| 1733763300 | 5.23 | 0.12 | 2.35 | 5.1 | 5.29 | 5.09 | 0 |
| 1733504100 | 5.11 | -0.06 | -1.16 | 5.16 | 5.29 | 5.07 | 0 |
| 1733417700 | 5.17 | -0.02 | -0.39 | 5.1 | 5.19 | 5.09 | 0 |
| 1733331300 | 5.19 | 0.02 | 0.39 | 5.18 | 5.34 | 5.17 | 0 |
| 1733244900 | 5.17 | 0.14 | 2.78 | 5.0199999 | 5.22 | 5.0199999 | 0 |
| 1733158500 | 5.03 | -0.11 | -2.14 | 5.09 | 5.15 | 4.99 | 0 |
| 1732899300 | 5.14 | 0 | 0.00 | 5.12 | 5.18 | 5.09 | 0 |
| 1732812900 | 5.14 | 0 | 0.00 | 5.15 | 5.22 | 5.08 | 0 |
| 1732726500 | 5.14 | -0.07 | -1.34 | 5.2 | 5.25 | 5.05 | 0 |
| 1732640100 | 5.21 | -0.28 | -5.10 | 5.35 | 5.44 | 5.2 | 0 |
| 1732553700 | 5.49 | -0.16 | -2.83 | 5.72 | 5.73 | 5.49 | 0 |
| 1732294500 | 5.65 | 0.09 | 1.62 | 5.49 | 5.68 | 5.49 | 0 |
| 1732208100 | 5.5599999 | 0.1 | 1.83 | 5.47 | 5.58 | 5.4 | 0 |
| 1732121700 | 5.46 | 0.01 | 0.18 | 5.51 | 5.55 | 5.46 | 0 |
| 1732035300 | 5.45 | -0.19 | -3.37 | 5.73 | 5.73 | 5.36 | 0 |
| 1731948900 | 5.64 | -0.04 | -0.70 | 5.6 | 5.7 | 5.53 | 0 |
| 1731689700 | 5.68 | 0.08 | 1.43 | 5.59 | 5.73 | 5.49 | 0 |
| 1731603300 | 5.6 | 0.31 | 5.86 | 5.29 | 5.62 | 5.29 | 0 |
| 1731516900 | 5.29 | -0.06 | -1.12 | 5.33 | 5.4 | 5.19 | 0 |
| 1731430500 | 5.35 | -0.26 | -4.63 | 5.57 | 5.59 | 5.33 | 0 |
| 1731344100 | 5.61 | 0.1 | 1.81 | 5.55 | 5.67 | 5.55 | 0 |
| 1731084900 | 5.51 | -0.19 | -3.33 | 5.62 | 5.68 | 5.51 | 0 |
| 1730998500 | 5.7 | 0.14 | 2.52 | 5.59 | 5.7699999 | 5.58 | 0 |
| 1730912100 | 5.5599999 | -0.15 | -2.63 | 5.71 | 5.8099999 | 5.45 | 0 |
| 1730825700 | 5.71 | 0.09 | 1.60 | 5.67 | 5.72 | 5.62 | 0 |
| 1730739300 | 5.62 | -0.03 | -0.53 | 5.66 | 5.75 | 5.62 | 0 |
| 1730480100 | 5.65 | 0.04 | 0.71 | 5.6 | 5.7699999 | 5.58 | 0 |
| 1730393700 | 5.61 | 0.01 | 0.18 | 5.5199999 | 5.63 | 5.5 | 0 |
| 1730307300 | 5.6 | -0.06 | -1.06 | 5.63 | 5.7699999 | 5.59 | 0 |
| 1730220900 | 5.66 | -0.11 | -1.91 | 5.8099999 | 5.84 | 5.65 | 0 |
| 1730134500 | 5.7699999 | -0.3 | -4.94 | 5.84 | 5.86 | 5.61 | 0 |
| 1729871700 | 6.07 | 0.23 | 3.94 | 5.94 | 6.13 | 5.9 | 0 |
| 1729785300 | 5.84 | 0.05 | 0.86 | 5.99 | 5.99 | 5.7699999 | 0 |
| 1729698900 | 5.79 | -0.1 | -1.70 | 5.94 | 5.94 | 5.79 | 0 |
| 1729612500 | 5.89 | 0.01 | 0.17 | 5.85 | 6.01 | 5.8099999 | 0 |
| 1729526100 | 5.88 | 0.15 | 2.62 | 5.68 | 5.94 | 5.67 | 0 |
| 1729266900 | 5.73 | -0.05 | -0.87 | 5.79 | 5.88 | 5.71 | 0 |
| 1729180500 | 5.78 | 0.09 | 1.58 | 5.75 | 5.8099999 | 5.7 | 0 |
| 1729094100 | 5.69 | 0.11 | 1.97 | 5.6 | 5.74 | 5.58 | 0 |
| 1729007700 | 5.58 | -0.43 | -7.15 | 5.84 | 5.89 | 5.5199999 | 0 |
| 1728921300 | 6.01 | 0.08 | 1.35 | 5.91 | 6.03 | 5.91 | 0 |
| 1728662100 | 5.93 | 0.01 | 0.17 | 5.91 | 5.97 | 5.87 | 0 |
| 1728575700 | 5.92 | 0.13 | 2.25 | 5.8 | 5.94 | 5.79 | 0 |
| 1728489300 | 5.79 | -0.01 | -0.17 | 5.8 | 5.83 | 5.7 | 0 |
| 1728402900 | 5.8 | -0.34 | -5.54 | 6.0199999 | 6.09 | 5.78 | 0 |
| 1728316500 | 6.14 | 0.17 | 2.85 | 5.94 | 6.16 | 5.92 | 0 |
| 1728057300 | 5.97 | 0.21 | 3.65 | 5.79 | 6 | 5.79 | 0 |
| 1727970900 | 5.76 | -0.04 | -0.69 | 5.76 | 5.86 | 5.66 | 0 |
| 1727884500 | 5.8 | 0.26 | 4.69 | 5.61 | 5.94 | 5.54 | 0 |
| 1727798100 | 5.54 | 0.18 | 3.36 | 5.4 | 5.54 | 5.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
