Societe Generale Effekten (S30588)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 2.975 | 0.01 | 0.34 | 2.965 | 2.995 | 2.935 | 0 |
| 1739292900 | 2.965 | 0.02 | 0.85 | 2.945 | 2.985 | 2.87 | 0 |
| 1739206500 | 2.94 | 0 | 0.17 | 2.965 | 2.995 | 2.9049999 | 0 |
| 1738947300 | 2.935 | 0 | 0.00 | 2.92 | 2.96 | 2.92 | 0 |
| 1738860900 | 2.935 | 0.08 | 2.62 | 2.875 | 2.955 | 2.855 | 0 |
| 1738774500 | 2.86 | -0.07 | -2.22 | 2.915 | 2.93 | 2.84 | 0 |
| 1738688100 | 2.925 | -0.04 | -1.18 | 2.95 | 2.98 | 2.9049999 | 0 |
| 1738601700 | 2.96 | -0.2 | -6.33 | 3.09 | 3.09 | 2.825 | 0 |
| 1738342500 | 3.16 | -0.03 | -0.94 | 3.19 | 3.19 | 3.14 | 0 |
| 1738256100 | 3.19 | 0.08 | 2.57 | 3.13 | 3.24 | 3.13 | 0 |
| 1738169700 | 3.11 | -0.08 | -2.51 | 3.21 | 3.22 | 3.1 | 0 |
| 1738083300 | 3.19 | 0 | 0.00 | 3.2 | 3.23 | 3.18 | 0 |
| 1737996900 | 3.19 | 0 | 0.00 | 3.15 | 3.24 | 3.14 | 0 |
| 1737737700 | 3.19 | 0.01 | 0.31 | 3.18 | 3.23 | 3.17 | 0 |
| 1737651300 | 3.18 | 0.02 | 0.63 | 3.15 | 3.18 | 3.1 | 0 |
| 1737564900 | 3.16 | 0.09 | 2.93 | 3.1 | 3.16 | 3.06 | 0 |
| 1737478500 | 3.07 | -0.08 | -2.54 | 3.15 | 3.15 | 3.05 | 0 |
| 1737392100 | 3.15 | 0.02 | 0.64 | 3.13 | 3.17 | 3.07 | 0 |
| 1737132900 | 3.13 | 0.05 | 1.62 | 3.09 | 3.16 | 3.08 | 0 |
| 1737046500 | 3.08 | -0.07 | -2.22 | 3.16 | 3.18 | 3.08 | 0 |
| 1736960100 | 3.15 | 0.11 | 3.62 | 3.05 | 3.17 | 3.0299999 | 0 |
| 1736873700 | 3.04 | 0.13 | 4.29 | 3.08 | 3.13 | 3.04 | 0 |
| 1736787300 | 2.915 | -0.02 | -0.68 | 2.9049999 | 2.93 | 2.87 | 0 |
| 1736528100 | 2.935 | -0.01 | -0.34 | 2.955 | 2.98 | 2.91 | 0 |
| 1736441700 | 2.945 | 0.02 | 0.68 | 3.02 | 3.02 | 2.945 | 0 |
| 1736355300 | 2.925 | -0.05 | -1.68 | 2.95 | 2.995 | 2.875 | 0 |
| 1736268900 | 2.975 | 0.04 | 1.19 | 2.92 | 2.975 | 2.895 | 0 |
| 1736182500 | 2.94 | 0.2 | 7.10 | 2.77 | 2.98 | 2.745 | 0 |
| 1735923300 | 2.745 | -0.12 | -4.02 | 2.87 | 2.87 | 2.72 | 0 |
| 1735836900 | 2.86 | 0.02 | 0.88 | 2.85 | 2.875 | 2.82 | 0 |
| 1735577700 | 2.835 | -0.04 | -1.39 | 2.86 | 2.87 | 2.81 | 0 |
| 1735318500 | 2.875 | 0.05 | 1.77 | 2.845 | 2.88 | 2.815 | 0 |
| 1734972900 | 2.825 | -0.09 | -2.92 | 2.9049999 | 2.9049999 | 2.82 | 0 |
| 1734713700 | 2.91 | 0.05 | 1.75 | 2.845 | 2.935 | 2.815 | 0 |
| 1734627300 | 2.86 | -0.04 | -1.21 | 2.775 | 2.8849999 | 2.77 | 0 |
| 1734540900 | 2.895 | 0.04 | 1.58 | 2.865 | 2.895 | 2.855 | 0 |
| 1734454500 | 2.85 | -0.04 | -1.38 | 2.875 | 2.895 | 2.845 | 0 |
| 1734368100 | 2.89 | 0.01 | 0.17 | 2.895 | 2.9 | 2.845 | 0 |
| 1734108900 | 2.8849999 | -0.01 | -0.17 | 2.89 | 2.915 | 2.875 | 0 |
| 1734022500 | 2.89 | 0.07 | 2.30 | 2.825 | 2.95 | 2.825 | 0 |
| 1733936100 | 2.825 | 0.05 | 1.62 | 2.785 | 2.85 | 2.775 | 0 |
| 1733849700 | 2.7799999 | 0.02 | 0.72 | 2.755 | 2.7799999 | 2.73 | 0 |
| 1733763300 | 2.7599999 | 0.03 | 1.28 | 2.73 | 2.7799999 | 2.705 | 0 |
| 1733504100 | 2.725 | 0.03 | 1.11 | 2.68 | 2.73 | 2.68 | 0 |
| 1733417700 | 2.695 | 0.08 | 3.06 | 2.56 | 2.705 | 2.56 | 0 |
| 1733331300 | 2.615 | 0.03 | 0.97 | 2.595 | 2.665 | 2.595 | 0 |
| 1733244900 | 2.59 | 0.07 | 2.57 | 2.525 | 2.59 | 2.505 | 0 |
| 1733158500 | 2.525 | 0.02 | 0.80 | 2.485 | 2.525 | 2.46 | 0 |
| 1732899300 | 2.505 | 0.01 | 0.60 | 2.46 | 2.5099999 | 2.45 | 0 |
| 1732812900 | 2.49 | 0.06 | 2.47 | 2.435 | 2.505 | 2.435 | 0 |
| 1732726500 | 2.43 | 0.1 | 4.29 | 2.34 | 2.435 | 2.325 | 0 |
| 1732640100 | 2.33 | -0.26 | -9.86 | 2.55 | 2.58 | 2.315 | 0 |
| 1732553700 | 2.585 | 0.05 | 1.97 | 2.57 | 2.585 | 2.495 | 0 |
| 1732294500 | 2.535 | -0.03 | -0.98 | 2.56 | 2.61 | 2.505 | 0 |
| 1732208100 | 2.56 | 0 | 0.00 | 2.575 | 2.58 | 2.5 | 0 |
| 1732121700 | 2.56 | 0.07 | 2.61 | 2.515 | 2.575 | 2.505 | 0 |
| 1732035300 | 2.495 | -0.01 | -0.20 | 2.485 | 2.5299999 | 2.41 | 0 |
| 1731948900 | 2.5 | -0.01 | -0.20 | 2.52 | 2.535 | 2.46 | 0 |
| 1731689700 | 2.505 | 0.06 | 2.45 | 2.44 | 2.5299999 | 2.41 | 0 |
| 1731603300 | 2.445 | 0.09 | 3.60 | 2.37 | 2.48 | 2.34 | 0 |
| 1731516900 | 2.36 | -0.15 | -5.79 | 2.485 | 2.52 | 2.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
