Societe Generale Effekten (S30572)
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 |
|---|---|---|---|---|---|---|---|
| 1731603300 | 3.71 | 0.14 | 3.92 | 3.56 | 3.71 | 3.54 | 0 |
| 1731516900 | 3.57 | 0.03 | 0.85 | 3.51 | 3.6 | 3.5 | 0 |
| 1731430500 | 3.54 | -0.14 | -3.80 | 3.63 | 3.64 | 3.54 | 0 |
| 1731344100 | 3.68 | 0.05 | 1.38 | 3.74 | 3.74 | 3.66 | 0 |
| 1731084900 | 3.63 | 0.01 | 0.28 | 3.61 | 3.66 | 3.61 | 0 |
| 1730998500 | 3.62 | -0.11 | -2.95 | 3.8 | 3.89 | 3.62 | 0 |
| 1730912100 | 3.73 | -0.22 | -5.57 | 3.97 | 4 | 3.7 | 0 |
| 1730825700 | 3.95 | -0.02 | -0.50 | 3.96 | 4 | 3.95 | 0 |
| 1730739300 | 3.97 | 0 | 0.00 | 3.98 | 4.0199999 | 3.95 | 0 |
| 1730480100 | 3.97 | 0.05 | 1.28 | 3.91 | 3.99 | 3.9 | 0 |
| 1730393700 | 3.92 | -0.12 | -2.97 | 4 | 4.01 | 3.89 | 0 |
| 1730307300 | 4.04 | -0.05 | -1.22 | 4.07 | 4.1 | 4.0199999 | 0 |
| 1730220900 | 4.09 | -0.09 | -2.15 | 4.2 | 4.21 | 4.08 | 0 |
| 1730134500 | 4.18 | 0.06 | 1.46 | 4.16 | 4.2 | 4.13 | 0 |
| 1729871700 | 4.12 | -0.04 | -0.96 | 4.17 | 4.17 | 4.12 | 0 |
| 1729785300 | 4.16 | 0.03 | 0.73 | 4.15 | 4.2 | 4.14 | 0 |
| 1729698900 | 4.13 | 0.03 | 0.73 | 4.13 | 4.15 | 4.1 | 0 |
| 1729612500 | 4.1 | -0.18 | -4.21 | 4.26 | 4.26 | 4.0599999 | 0 |
| 1729526100 | 4.28 | 0.02 | 0.47 | 4.25 | 4.33 | 4.21 | 0 |
| 1729266900 | 4.26 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.2 | 0 |
| 1729180500 | 4.28 | 0.02 | 0.47 | 4.24 | 4.35 | 4.24 | 0 |
| 1729094100 | 4.26 | 0.06 | 1.43 | 4.14 | 4.26 | 4.13 | 0 |
| 1729007700 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.15 | 0 |
| 1728921300 | 4.14 | 0.11 | 2.73 | 4.08 | 4.14 | 4.04 | 0 |
| 1728662100 | 4.03 | 0.08 | 2.03 | 3.95 | 4.04 | 3.94 | 0 |
| 1728575700 | 3.95 | -0.02 | -0.50 | 3.96 | 3.99 | 3.92 | 0 |
| 1728489300 | 3.97 | 0.03 | 0.76 | 3.92 | 4 | 3.91 | 0 |
| 1728402900 | 3.94 | 0.03 | 0.77 | 3.88 | 3.94 | 3.87 | 0 |
| 1728316500 | 3.91 | -0.01 | -0.26 | 3.93 | 3.96 | 3.87 | 0 |
| 1728057300 | 3.92 | -0.02 | -0.51 | 3.96 | 3.97 | 3.83 | 0 |
| 1727970900 | 3.94 | -0.13 | -3.19 | 4.04 | 4.09 | 3.94 | 0 |
| 1727884500 | 4.07 | -0.11 | -2.63 | 4.04 | 4.19 | 4.04 | 0 |
| 1727798100 | 4.18 | 0.03 | 0.72 | 4.15 | 4.22 | 4.14 | 0 |
| 1727711700 | 4.15 | -0.02 | -0.48 | 4.15 | 4.18 | 4.11 | 0 |
| 1727452500 | 4.17 | 0.05 | 1.21 | 4.12 | 4.17 | 4.11 | 0 |
| 1727366100 | 4.12 | 0.07 | 1.73 | 4.12 | 4.13 | 4.09 | 0 |
| 1727279700 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.08 | 4.0199999 | 0 |
| 1727193300 | 4.07 | 0.02 | 0.49 | 4.03 | 4.07 | 3.97 | 0 |
| 1727106900 | 4.05 | 0.1 | 2.53 | 4.01 | 4.0599999 | 3.97 | 0 |
| 1726847700 | 3.95 | 0.02 | 0.51 | 3.93 | 4 | 3.93 | 0 |
| 1726761300 | 3.93 | -0.13 | -3.20 | 4.13 | 4.15 | 3.91 | 0 |
| 1726674900 | 4.0599999 | -0.11 | -2.64 | 4.16 | 4.17 | 4.0599999 | 0 |
| 1726588500 | 4.17 | 0.05 | 1.21 | 4.14 | 4.2 | 4.13 | 0 |
| 1726502100 | 4.12 | 0.02 | 0.49 | 4.08 | 4.13 | 4.0599999 | 0 |
| 1726242900 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.12 | 4.05 | 0 |
| 1726156500 | 4.05 | 0.02 | 0.50 | 4.1 | 4.11 | 4.0199999 | 0 |
| 1726070100 | 4.03 | -0.06 | -1.47 | 4.0599999 | 4.1 | 3.97 | 0 |
| 1725983700 | 4.09 | 0.05 | 1.24 | 4.03 | 4.11 | 4.0199999 | 0 |
| 1725897300 | 4.04 | 0.02 | 0.50 | 4.03 | 4.0599999 | 3.99 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
