Societe Generale Effekten (S30572)
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 |
|---|---|---|---|---|---|---|---|
| 1725638100 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.0599999 | 3.93 | 0 |
| 1725551700 | 3.98 | 0.12 | 3.11 | 3.86 | 4 | 3.83 | 0 |
| 1725465300 | 3.86 | -0.03 | -0.77 | 3.87 | 3.9 | 3.8 | 0 |
| 1725378900 | 3.89 | 0.01 | 0.26 | 3.9 | 3.91 | 3.88 | 0 |
| 1725292500 | 3.88 | 0.02 | 0.52 | 3.87 | 3.89 | 3.84 | 0 |
| 1725033300 | 3.86 | 0.03 | 0.78 | 3.85 | 3.89 | 3.81 | 0 |
| 1724946900 | 3.83 | 0.02 | 0.52 | 3.79 | 3.85 | 3.79 | 0 |
| 1724860500 | 3.81 | 0.05 | 1.33 | 3.78 | 3.82 | 3.78 | 0 |
| 1724774100 | 3.76 | 0.05 | 1.35 | 3.7 | 3.8 | 3.69 | 0 |
| 1724687700 | 3.71 | 0.01 | 0.27 | 3.68 | 3.73 | 3.68 | 0 |
| 1724428500 | 3.7 | 0.08 | 2.21 | 3.63 | 3.72 | 3.63 | 0 |
| 1724342100 | 3.62 | 0.03 | 0.84 | 3.58 | 3.64 | 3.58 | 0 |
| 1724255700 | 3.59 | 0.01 | 0.28 | 3.58 | 3.63 | 3.58 | 0 |
| 1724169300 | 3.58 | -0.03 | -0.83 | 3.61 | 3.61 | 3.55 | 0 |
| 1724082900 | 3.61 | 0.06 | 1.69 | 3.56 | 3.61 | 3.56 | 0 |
| 1723823700 | 3.55 | 0.06 | 1.72 | 3.53 | 3.56 | 3.49 | 0 |
| 1723650900 | 3.49 | -0.01 | -0.29 | 3.54 | 3.55 | 3.48 | 0 |
| 1723564500 | 3.5 | 0.06 | 1.74 | 3.45 | 3.52 | 3.44 | 0 |
| 1723478100 | 3.44 | 0.04 | 1.18 | 3.43 | 3.47 | 3.39 | 0 |
| 1723218900 | 3.4 | -0.03 | -0.87 | 3.41 | 3.46 | 3.38 | 0 |
| 1723132500 | 3.43 | 0 | 0.00 | 3.4 | 3.48 | 3.4 | 0 |
| 1723046100 | 3.43 | 0.13 | 3.94 | 3.35 | 3.44 | 3.31 | 0 |
| 1722959700 | 3.3 | -0.02 | -0.60 | 3.35 | 3.35 | 3.25 | 0 |
| 1722873300 | 3.32 | -0.17 | -4.87 | 3.37 | 3.39 | 3.25 | 0 |
| 1722614100 | 3.49 | -0.03 | -0.85 | 3.47 | 3.54 | 3.38 | 0 |
| 1722527700 | 3.52 | -0.09 | -2.49 | 3.57 | 3.6 | 3.51 | 0 |
| 1722441300 | 3.61 | -0.02 | -0.55 | 3.68 | 3.68 | 3.59 | 0 |
| 1722354900 | 3.63 | -0.04 | -1.09 | 3.67 | 3.7 | 3.59 | 0 |
| 1722268500 | 3.67 | 0 | 0.00 | 3.69 | 3.74 | 3.66 | 0 |
| 1722009300 | 3.67 | -0.02 | -0.54 | 3.69 | 3.73 | 3.64 | 0 |
| 1721922900 | 3.69 | 0.06 | 1.65 | 3.58 | 3.73 | 3.5 | 0 |
| 1721836500 | 3.63 | 0.03 | 0.83 | 3.58 | 3.65 | 3.56 | 0 |
| 1721750100 | 3.6 | 0 | 0.00 | 3.59 | 3.65 | 3.56 | 0 |
| 1721663700 | 3.6 | 0 | 0.00 | 3.58 | 3.62 | 3.54 | 0 |
| 1721404500 | 3.6 | -0.06 | -1.64 | 3.67 | 3.67 | 3.6 | 0 |
| 1721318100 | 3.66 | 0.04 | 1.10 | 3.61 | 3.7 | 3.61 | 0 |
| 1721231700 | 3.62 | 0.01 | 0.28 | 3.62 | 3.64 | 3.57 | 0 |
| 1721145300 | 3.61 | -0.05 | -1.37 | 3.64 | 3.65 | 3.55 | 0 |
| 1721058900 | 3.66 | -0.09 | -2.40 | 3.71 | 3.74 | 3.64 | 0 |
| 1720799700 | 3.75 | 0.08 | 2.18 | 3.71 | 3.79 | 3.68 | 0 |
| 1720713300 | 3.67 | 0.08 | 2.23 | 3.59 | 3.7 | 3.58 | 0 |
| 1720626900 | 3.59 | 0.09 | 2.57 | 3.52 | 3.6 | 3.51 | 0 |
| 1720540500 | 3.5 | -0.05 | -1.41 | 3.53 | 3.54 | 3.5 | 0 |
| 1720454100 | 3.55 | -0.02 | -0.56 | 3.56 | 3.61 | 3.55 | 0 |
| 1720194900 | 3.57 | 0.05 | 1.42 | 3.52 | 3.59 | 3.52 | 0 |
| 1720108500 | 3.52 | 0.01 | 0.28 | 3.5 | 3.54 | 3.5 | 0 |
| 1720022100 | 3.51 | 0.05 | 1.45 | 3.49 | 3.54 | 3.48 | 0 |
| 1719935700 | 3.46 | -0.04 | -1.14 | 3.48 | 3.48 | 3.4 | 0 |
| 1719849300 | 3.5 | 0.14 | 4.17 | 3.46 | 3.53 | 3.45 | 0 |
| 1719590100 | 3.36 | -0.01 | -0.30 | 3.4 | 3.42 | 3.35 | 0 |
| 1719503700 | 3.37 | -0.05 | -1.46 | 3.43 | 3.49 | 3.35 | 0 |
| 1719417300 | 3.42 | -0.03 | -0.87 | 3.48 | 3.49 | 3.35 | 0 |
| 1719330900 | 3.45 | 0.03 | 0.88 | 3.42 | 3.53 | 3.4 | 0 |
| 1719244500 | 3.42 | 0.05 | 1.48 | 3.4 | 3.42 | 3.36 | 0 |
| 1718985300 | 3.37 | -0.02 | -0.59 | 3.38 | 3.42 | 3.34 | 0 |
| 1718898900 | 3.39 | 0.11 | 3.35 | 3.31 | 3.4 | 3.29 | 0 |
| 1718812500 | 3.2799999 | -0.04 | -1.20 | 3.38 | 3.38 | 3.2799999 | 0 |
| 1718726100 | 3.32 | 0.12 | 3.75 | 3.25 | 3.32 | 3.23 | 0 |
| 1718639700 | 3.2 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.14 | 0 |
| 1718380500 | 3.21 | -0.23 | -6.69 | 3.45 | 3.45 | 3.16 | 0 |
| 1718294100 | 3.44 | -0.09 | -2.55 | 3.51 | 3.53 | 3.44 | 0 |
| 1718207700 | 3.53 | 0.08 | 2.32 | 3.49 | 3.57 | 3.47 | 0 |
| 1718121300 | 3.45 | -0.12 | -3.36 | 3.56 | 3.61 | 3.4 | 0 |
| 1718034900 | 3.57 | -0.02 | -0.56 | 3.53 | 3.57 | 3.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
