Societe Generale Effekten (S29818)
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 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 4.15 | -0.07 | -1.66 | 4.12 | 4.41 | 3.92 | 0 |
| 1740761700 | 4.22 | 0.17 | 4.20 | 3.89 | 4.26 | 3.87 | 0 |
| 1740675300 | 4.05 | -0.64 | -13.65 | 4.48 | 4.51 | 3.99 | 0 |
| 1740588900 | 4.69 | -0.64 | -12.01 | 4.82 | 4.86 | 4.42 | 0 |
| 1740502500 | 5.33 | 0.06 | 1.14 | 5.19 | 5.38 | 5.1 | 0 |
| 1740416100 | 5.2699999 | -0.07 | -1.31 | 5.34 | 5.4 | 5.15 | 0 |
| 1740156900 | 5.34 | 0.22 | 4.30 | 5.25 | 5.41 | 5.23 | 0 |
| 1740070500 | 5.12 | -0.04 | -0.78 | 5.16 | 5.36 | 5.09 | 0 |
| 1739984100 | 5.16 | -0.19 | -3.55 | 5.39 | 5.43 | 5.11 | 0 |
| 1739897700 | 5.35 | 0.11 | 2.10 | 5.25 | 5.5 | 5.25 | 0 |
| 1739811300 | 5.24 | 0.05 | 0.96 | 5.22 | 5.3 | 5.15 | 0 |
| 1739552100 | 5.19 | 0.15 | 2.98 | 4.86 | 5.29 | 4.86 | 0 |
| 1739465700 | 5.04 | 0.56 | 12.50 | 4.65 | 5.17 | 4.63 | 0 |
| 1739379300 | 4.48 | -0.02 | -0.44 | 4.5199999 | 4.62 | 4.47 | 0 |
| 1739292900 | 4.5 | 0.02 | 0.45 | 4.5 | 4.5599999 | 4.4 | 0 |
| 1739206500 | 4.48 | 0.14 | 3.23 | 4.38 | 4.5199999 | 4.35 | 0 |
| 1738947300 | 4.34 | -0.13 | -2.91 | 4.38 | 4.61 | 4.33 | 0 |
| 1738860900 | 4.47 | 0.1 | 2.29 | 4.33 | 4.57 | 4.16 | 0 |
| 1738774500 | 4.37 | -0.1 | -2.24 | 4.43 | 4.48 | 4.26 | 0 |
| 1738688100 | 4.47 | 0.25 | 5.92 | 4.17 | 4.5 | 4.08 | 0 |
| 1738601700 | 4.22 | -0.54 | -11.34 | 4.15 | 4.29 | 3.81 | 0 |
| 1738342500 | 4.76 | -0.13 | -2.66 | 4.85 | 4.89 | 4.71 | 0 |
| 1738256100 | 4.89 | 0.2 | 4.26 | 4.73 | 4.96 | 4.73 | 0 |
| 1738169700 | 4.69 | 0.07 | 1.52 | 4.73 | 4.75 | 4.53 | 0 |
| 1738083300 | 4.62 | -0.21 | -4.35 | 4.78 | 5.13 | 4.62 | 0 |
| 1737996900 | 4.83 | 0.17 | 3.65 | 4.5 | 4.86 | 4.5 | 0 |
| 1737737700 | 4.66 | 0.12 | 2.64 | 4.5599999 | 5.04 | 4.5599999 | 0 |
| 1737651300 | 4.54 | 0 | 0.00 | 4.51 | 4.5599999 | 4.39 | 0 |
| 1737564900 | 4.54 | 0 | 0.00 | 4.55 | 4.65 | 4.47 | 0 |
| 1737478500 | 4.54 | -0.13 | -2.78 | 4.59 | 4.59 | 4.42 | 0 |
| 1737392100 | 4.67 | 0.17 | 3.78 | 4.4 | 4.71 | 4.2 | 0 |
| 1737132900 | 4.5 | 0.47 | 11.66 | 4.1 | 4.72 | 4.08 | 0 |
| 1737046500 | 4.03 | -0.2 | -4.73 | 4.3099999 | 4.36 | 4.03 | 0 |
| 1736960100 | 4.23 | 0.24 | 6.02 | 3.98 | 4.24 | 3.94 | 0 |
| 1736873700 | 3.99 | 0.05 | 1.27 | 3.99 | 4.19 | 3.93 | 0 |
| 1736787300 | 3.94 | -0.21 | -5.06 | 4.07 | 4.14 | 3.81 | 0 |
| 1736528100 | 4.15 | -0.12 | -2.81 | 4.28 | 4.47 | 4.15 | 0 |
| 1736441700 | 4.2699999 | -0.04 | -0.93 | 4.29 | 4.3099999 | 4.16 | 0 |
| 1736355300 | 4.3099999 | -0.4 | -8.49 | 4.62 | 4.69 | 4.2699999 | 0 |
| 1736268900 | 4.71 | 0.14 | 3.06 | 4.46 | 4.75 | 4.42 | 0 |
| 1736182500 | 4.57 | 0.53 | 13.12 | 4.09 | 4.98 | 4.08 | 0 |
| 1735923300 | 4.04 | -0.46 | -10.22 | 4.44 | 4.47 | 3.96 | 0 |
| 1735836900 | 4.5 | 0.03 | 0.67 | 4.61 | 4.67 | 4.34 | 0 |
| 1735577700 | 4.47 | -0.02 | -0.45 | 4.46 | 4.62 | 4.4 | 0 |
| 1735318500 | 4.49 | 0.28 | 6.65 | 4.33 | 4.5 | 4.23 | 0 |
| 1734972900 | 4.21 | -0.07 | -1.64 | 4.28 | 4.29 | 4.12 | 0 |
| 1734713700 | 4.28 | -0.04 | -0.93 | 4.23 | 4.28 | 4 | 0 |
| 1734627300 | 4.32 | -0.35 | -7.49 | 4.34 | 4.59 | 4.32 | 0 |
| 1734540900 | 4.67 | -0.02 | -0.43 | 4.71 | 4.79 | 4.61 | 0 |
| 1734454500 | 4.69 | 0.06 | 1.30 | 4.5 | 4.8099999 | 4.5 | 0 |
| 1734368100 | 4.63 | -0.61 | -11.64 | 5.23 | 5.24 | 4.54 | 0 |
| 1734108900 | 5.24 | 0.05 | 0.96 | 5.11 | 5.38 | 5.1 | 0 |
| 1734022500 | 5.19 | 0.09 | 1.76 | 5.12 | 5.34 | 5.12 | 0 |
| 1733936100 | 5.1 | -0.07 | -1.35 | 5.24 | 5.3099999 | 5.0599999 | 0 |
| 1733849700 | 5.17 | 0.04 | 0.78 | 5.11 | 5.2 | 5 | 0 |
| 1733763300 | 5.13 | 0.28 | 5.77 | 4.88 | 5.2 | 4.88 | 700 |
| 1733504100 | 4.85 | 0.33 | 7.30 | 4.47 | 5 | 4.47 | 0 |
| 1733417700 | 4.5199999 | 0.53 | 13.28 | 4 | 4.58 | 4 | 700 |
| 1733331300 | 3.99 | 0.08 | 2.05 | 3.89 | 4.23 | 3.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
