Societe Generale Effekten (S29800)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727711700 | 5.36 | 0.02 | 0.37 | 5.44 | 5.49 | 5.28 | 0 |
| 1727452500 | 5.34 | 0.17 | 3.29 | 5.18 | 5.37 | 5.17 | 0 |
| 1727366100 | 5.17 | -0.49 | -8.66 | 5.82 | 5.82 | 5.17 | 0 |
| 1727279700 | 5.66 | -0.19 | -3.25 | 5.79 | 5.85 | 5.62 | 0 |
| 1727193300 | 5.85 | 0.09 | 1.56 | 5.85 | 5.96 | 5.8099999 | 0 |
| 1727106900 | 5.76 | -0.02 | -0.35 | 5.72 | 5.8 | 5.61 | 0 |
| 1726847700 | 5.78 | -0.15 | -2.53 | 5.85 | 5.93 | 5.73 | 0 |
| 1726761300 | 5.93 | 0.2 | 3.49 | 5.8 | 5.98 | 5.79 | 0 |
| 1726674900 | 5.73 | 0 | 0.00 | 5.76 | 5.79 | 5.64 | 0 |
| 1726588500 | 5.73 | 0.14 | 2.50 | 5.69 | 5.7699999 | 5.66 | 0 |
| 1726502100 | 5.59 | 0.07 | 1.27 | 5.5 | 5.61 | 5.43 | 0 |
| 1726242900 | 5.5199999 | 0.18 | 3.37 | 5.44 | 5.59 | 5.41 | 0 |
| 1726156500 | 5.34 | 0.11 | 2.10 | 5.29 | 5.4 | 5.23 | 0 |
| 1726070100 | 5.23 | -0.04 | -0.76 | 5.26 | 5.4 | 5.14 | 0 |
| 1725983700 | 5.2699999 | -0.31 | -5.56 | 5.55 | 5.58 | 5.24 | 0 |
| 1725897300 | 5.58 | 0.07 | 1.27 | 5.58 | 5.64 | 5.5 | 0 |
| 1725638100 | 5.51 | -0.23 | -4.01 | 5.79 | 5.82 | 5.51 | 0 |
| 1725551700 | 5.74 | 0.05 | 0.88 | 5.65 | 5.8 | 5.65 | 0 |
| 1725465300 | 5.69 | -0.16 | -2.74 | 5.85 | 5.87 | 5.69 | 0 |
| 1725378900 | 5.85 | -0.37 | -5.95 | 6.26 | 6.29 | 5.83 | 0 |
| 1725292500 | 6.22 | -0.03 | -0.48 | 6.2699999 | 6.2699999 | 6.19 | 0 |
| 1725033300 | 6.25 | -0.07 | -1.11 | 6.39 | 6.43 | 6.18 | 0 |
| 1724946900 | 6.32 | 0.13 | 2.10 | 6.32 | 6.35 | 6.23 | 0 |
| 1724860500 | 6.19 | -0.04 | -0.64 | 6.23 | 6.2699999 | 6.16 | 0 |
| 1724774100 | 6.23 | -0.06 | -0.95 | 6.28 | 6.4 | 6.22 | 0 |
| 1724687700 | 6.29 | 0.17 | 2.78 | 6.28 | 6.37 | 6.09 | 0 |
| 1724428500 | 6.12 | 0.17 | 2.86 | 5.93 | 6.13 | 5.93 | 0 |
| 1724342100 | 5.95 | -0.1 | -1.65 | 6.01 | 6.0599999 | 5.95 | 0 |
| 1724255700 | 6.05 | 0.01 | 0.17 | 6 | 6.09 | 6 | 0 |
| 1724169300 | 6.04 | -0.14 | -2.27 | 6.13 | 6.15 | 6.0199999 | 0 |
| 1724082900 | 6.18 | 0.16 | 2.66 | 6.0599999 | 6.21 | 5.98 | 0 |
| 1723823700 | 6.0199999 | 0.13 | 2.21 | 6.09 | 6.1 | 5.94 | 0 |
| 1723650900 | 5.89 | -0.01 | -0.17 | 5.95 | 6 | 5.88 | 0 |
| 1723564500 | 5.9 | -0.11 | -1.83 | 6.1 | 6.11 | 5.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
