Societe Generale Effekten (S30594)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1.0129999 | -0.01 | -1.17 | 1.0089999 | 1.031 | 1.008 | 0 |
| 1734022500 | 1.025 | -0.04 | -3.76 | 1.063 | 1.075 | 1.023 | 0 |
| 1733936100 | 1.065 | -0.02 | -1.57 | 1.076 | 1.089 | 1.058 | 0 |
| 1733849700 | 1.082 | -0.01 | -1.28 | 1.028 | 1.09 | 1.028 | 0 |
| 1733763300 | 1.096 | -0.05 | -4.36 | 1.147 | 1.169 | 1.093 | 0 |
| 1733504100 | 1.146 | -0.01 | -0.61 | 1.152 | 1.176 | 1.1319999 | 0 |
| 1733417700 | 1.153 | -0 | -0.09 | 1.1339999 | 1.167 | 1.131 | 0 |
| 1733331300 | 1.154 | 0.01 | 0.61 | 1.1299999 | 1.164 | 1.125 | 0 |
| 1733244900 | 1.147 | 0.04 | 3.52 | 1.096 | 1.147 | 1.096 | 0 |
| 1733158500 | 1.108 | -0.02 | -1.34 | 1.092 | 1.1399999 | 1.085 | 0 |
| 1732899300 | 1.123 | 0.01 | 0.72 | 1.104 | 1.124 | 1.097 | 0 |
| 1732812900 | 1.115 | 0 | 0.36 | 1.107 | 1.127 | 1.094 | 0 |
| 1732726500 | 1.111 | -0.03 | -2.88 | 1.1339999 | 1.1379999 | 1.076 | 0 |
| 1732640100 | 1.1439999 | 0.05 | 4.76 | 1.05 | 1.149 | 1.046 | 0 |
| 1732553700 | 1.092 | 0 | 0.00 | 1.121 | 1.1299999 | 1.079 | 0 |
| 1732294500 | 1.092 | 0.09 | 8.87 | 1.01 | 1.092 | 1.0009999 | 0 |
| 1732208100 | 1.0029999 | -0.03 | -3.00 | 1.044 | 1.044 | 0.984 | 0 |
| 1732121700 | 1.034 | -0.01 | -0.96 | 1.05 | 1.058 | 1.023 | 0 |
| 1732035300 | 1.044 | 0 | 0.19 | 1.057 | 1.079 | 0.999 | 0 |
| 1731948900 | 1.042 | 0.02 | 2.26 | 1.018 | 1.056 | 1.01 | 0 |
| 1731689700 | 1.0189999 | 0.01 | 1.19 | 1 | 1.035 | 0.997 | 0 |
| 1731603300 | 1.0069999 | 0.11 | 11.89 | 0.967 | 1.0069999 | 0.9 | 0 |
| 1731516900 | 0.9 | -0.012 | -1.32 | 0.887 | 0.927 | 0.887 | 0 |
| 1731430500 | 0.912 | -0.03 | -3.18 | 0.906 | 0.946 | 0.904 | 0 |
| 1731344100 | 0.942 | 0.003 | 0.32 | 0.936 | 0.997 | 0.929 | 0 |
| 1731084900 | 0.939 | 0.023 | 2.51 | 0.914 | 0.972 | 0.887 | 0 |
| 1730998500 | 0.916 | -0.163 | -15.11 | 1.033 | 1.059 | 0.914 | 0 |
| 1730912100 | 1.079 | -0.05 | -4.26 | 1.139 | 1.173 | 1.051 | 0 |
| 1730825700 | 1.127 | -0.01 | -0.88 | 1.146 | 1.151 | 1.117 | 0 |
| 1730739300 | 1.137 | -0.03 | -2.32 | 1.178 | 1.189 | 1.137 | 0 |
| 1730480100 | 1.164 | 0.04 | 3.47 | 1.137 | 1.175 | 1.1339999 | 0 |
| 1730393700 | 1.125 | -0.06 | -4.82 | 1.165 | 1.169 | 1.098 | 0 |
| 1730307300 | 1.182 | -0.02 | -1.66 | 1.183 | 1.205 | 1.17 | 0 |
| 1730220900 | 1.202 | -0.06 | -4.53 | 1.286 | 1.291 | 1.199 | 0 |
| 1730134500 | 1.2589999 | 0.04 | 3.62 | 1.243 | 1.291 | 1.221 | 0 |
| 1729871700 | 1.215 | -0.02 | -1.62 | 1.224 | 1.231 | 1.196 | 0 |
| 1729785300 | 1.235 | 0.02 | 1.81 | 1.224 | 1.256 | 1.222 | 0 |
| 1729698900 | 1.213 | 0.01 | 0.83 | 1.22 | 1.24 | 1.206 | 0 |
| 1729612500 | 1.203 | -0.06 | -4.75 | 1.279 | 1.279 | 1.163 | 0 |
| 1729526100 | 1.2629999 | -0.04 | -2.85 | 1.313 | 1.316 | 1.258 | 0 |
| 1729266900 | 1.3 | 0.03 | 2.52 | 1.2589999 | 1.303 | 1.245 | 0 |
| 1729180500 | 1.268 | 0.01 | 0.63 | 1.275 | 1.331 | 1.2529999 | 0 |
| 1729094100 | 1.26 | -0.01 | -0.94 | 1.2649999 | 1.278 | 1.248 | 0 |
| 1729007700 | 1.272 | 0.01 | 1.11 | 1.266 | 1.301 | 1.246 | 0 |
| 1728921300 | 1.258 | 0.02 | 1.62 | 1.247 | 1.26 | 1.215 | 0 |
| 1728662100 | 1.238 | 0.01 | 1.06 | 1.237 | 1.24 | 1.205 | 0 |
| 1728575700 | 1.225 | -0.01 | -0.41 | 1.232 | 1.232 | 1.203 | 0 |
| 1728489300 | 1.23 | 0.02 | 2.07 | 1.2 | 1.244 | 1.197 | 0 |
| 1728402900 | 1.205 | -0.01 | -0.82 | 1.173 | 1.217 | 1.173 | 0 |
| 1728316500 | 1.215 | -0 | -0.33 | 1.226 | 1.235 | 1.18 | 450 |
| 1728057300 | 1.219 | 0 | 0.08 | 1.23 | 1.254 | 1.174 | 0 |
| 1727970900 | 1.218 | -0.08 | -6.16 | 1.282 | 1.322 | 1.218 | 0 |
| 1727884500 | 1.298 | -0.06 | -4.21 | 1.357 | 1.371 | 1.279 | 0 |
| 1727798100 | 1.355 | 0.04 | 2.96 | 1.336 | 1.373 | 1.301 | 0 |
| 1727711700 | 1.316 | -0.04 | -2.59 | 1.35 | 1.35 | 1.279 | 0 |
| 1727452500 | 1.351 | 0.01 | 0.82 | 1.354 | 1.362 | 1.339 | 0 |
| 1727366100 | 1.34 | 0.01 | 0.83 | 1.377 | 1.383 | 1.319 | 0 |
| 1727279700 | 1.329 | 0.02 | 1.22 | 1.298 | 1.329 | 1.292 | 0 |
| 1727193300 | 1.313 | -0.01 | -1.06 | 1.349 | 1.349 | 1.29 | 0 |
| 1727106900 | 1.327 | 0.06 | 5.07 | 1.285 | 1.341 | 1.27 | 0 |
| 1726847700 | 1.2629999 | 0.02 | 1.69 | 1.227 | 1.281 | 1.227 | 0 |
| 1726761300 | 1.242 | -0.07 | -5.48 | 1.345 | 1.357 | 1.234 | 0 |
| 1726674900 | 1.314 | -0.05 | -3.95 | 1.373 | 1.373 | 1.312 | 0 |
| 1726588500 | 1.368 | 0.01 | 0.51 | 1.377 | 1.389 | 1.359 | 0 |
| 1726502100 | 1.361 | 0.03 | 2.64 | 1.334 | 1.361 | 1.307 | 0 |
| 1726242900 | 1.326 | 0.02 | 1.53 | 1.317 | 1.345 | 1.303 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
