Societe Generale Effekten (S31303)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.108 | -0.01 | -0.45 | 1.097 | 1.11 | 1.06 | 0 |
| 1734627300 | 1.113 | -0.06 | -5.28 | 1.122 | 1.149 | 1.104 | 0 |
| 1734540900 | 1.175 | 0.01 | 0.86 | 1.167 | 1.182 | 1.154 | 0 |
| 1734454500 | 1.165 | -0.04 | -3.64 | 1.193 | 1.195 | 1.16 | 0 |
| 1734368100 | 1.209 | -0.01 | -0.90 | 1.221 | 1.234 | 1.203 | 0 |
| 1734108900 | 1.22 | -0 | -0.33 | 1.22 | 1.234 | 1.217 | 0 |
| 1734022500 | 1.224 | 0.02 | 1.41 | 1.214 | 1.229 | 1.211 | 0 |
| 1733936100 | 1.207 | 0.02 | 1.51 | 1.194 | 1.21 | 1.186 | 0 |
| 1733849700 | 1.189 | -0.01 | -0.59 | 1.182 | 1.198 | 1.178 | 0 |
| 1733763300 | 1.196 | -0.02 | -1.32 | 1.21 | 1.233 | 1.193 | 0 |
| 1733504100 | 1.212 | 0.01 | 1.08 | 1.193 | 1.226 | 1.193 | 0 |
| 1733417700 | 1.199 | 0.05 | 4.62 | 1.141 | 1.2 | 1.141 | 0 |
| 1733331300 | 1.146 | 0.02 | 1.87 | 1.122 | 1.165 | 1.121 | 0 |
| 1733244900 | 1.125 | 0.04 | 3.50 | 1.09 | 1.1339999 | 1.09 | 0 |
| 1733158500 | 1.087 | 0.01 | 0.65 | 1.057 | 1.098 | 1.05 | 0 |
| 1732899300 | 1.08 | 0.01 | 1.03 | 1.061 | 1.08 | 1.052 | 0 |
| 1732812900 | 1.069 | 0.02 | 1.81 | 1.06 | 1.077 | 1.057 | 0 |
| 1732726500 | 1.05 | -0.01 | -1.22 | 1.051 | 1.056 | 1.014 | 0 |
| 1732640100 | 1.063 | -0.03 | -2.30 | 1.059 | 1.081 | 1.043 | 0 |
| 1732553700 | 1.088 | -0 | -0.37 | 1.114 | 1.12 | 1.073 | 0 |
| 1732294500 | 1.092 | 0.02 | 2.06 | 1.084 | 1.095 | 1.042 | 0 |
| 1732208100 | 1.07 | -0 | -0.09 | 1.085 | 1.085 | 1.032 | 0 |
| 1732121700 | 1.071 | -0 | -0.37 | 1.094 | 1.1 | 1.06 | 0 |
| 1732035300 | 1.075 | -0.04 | -3.85 | 1.122 | 1.1279999 | 1.026 | 0 |
| 1731948900 | 1.118 | -0.02 | -1.50 | 1.139 | 1.1419999 | 1.097 | 0 |
| 1731689700 | 1.135 | -0.02 | -1.48 | 1.1379999 | 1.162 | 1.1319999 | 0 |
| 1731603300 | 1.152 | 0.07 | 6.08 | 1.083 | 1.153 | 1.078 | 0 |
| 1731516900 | 1.086 | 0.01 | 0.46 | 1.056 | 1.102 | 1.056 | 0 |
| 1731430500 | 1.081 | -0.07 | -6.08 | 1.122 | 1.133 | 1.079 | 0 |
| 1731344100 | 1.151 | 0.05 | 4.73 | 1.117 | 1.156 | 1.115 | 0 |
| 1731084900 | 1.099 | -0.02 | -1.88 | 1.115 | 1.119 | 1.08 | 0 |
| 1730998500 | 1.12 | 0.01 | 0.54 | 1.123 | 1.155 | 1.115 | 0 |
| 1730912100 | 1.114 | -0.05 | -4.54 | 1.18 | 1.217 | 1.106 | 0 |
| 1730825700 | 1.167 | -0.01 | -1.02 | 1.18 | 1.19 | 1.158 | 0 |
| 1730739300 | 1.179 | -0.01 | -1.17 | 1.192 | 1.203 | 1.179 | 0 |
| 1730480100 | 1.193 | 0.05 | 4.01 | 1.151 | 1.198 | 1.149 | 0 |
| 1730393700 | 1.147 | -0.03 | -2.38 | 1.152 | 1.168 | 1.133 | 0 |
| 1730307300 | 1.175 | -0.04 | -3.53 | 1.204 | 1.204 | 1.16 | 0 |
| 1730220900 | 1.218 | -0.01 | -0.65 | 1.241 | 1.248 | 1.216 | 0 |
| 1730134500 | 1.226 | 0.03 | 2.17 | 1.218 | 1.227 | 1.195 | 0 |
| 1729871700 | 1.2 | 0 | 0.00 | 1.195 | 1.213 | 1.191 | 0 |
| 1729785300 | 1.2 | 0 | 0.42 | 1.202 | 1.227 | 1.199 | 0 |
| 1729698900 | 1.195 | -0.01 | -0.58 | 1.207 | 1.208 | 1.191 | 0 |
| 1729612500 | 1.202 | -0.02 | -1.88 | 1.228 | 1.228 | 1.179 | 0 |
| 1729526100 | 1.225 | -0.02 | -1.84 | 1.2509999 | 1.254 | 1.224 | 0 |
| 1729266900 | 1.248 | 0.01 | 1.22 | 1.236 | 1.249 | 1.229 | 0 |
| 1729180500 | 1.233 | 0.04 | 2.92 | 1.205 | 1.244 | 1.202 | 0 |
| 1729094100 | 1.198 | 0 | 0.17 | 1.17 | 1.202 | 1.165 | 0 |
| 1729007700 | 1.196 | -0 | -0.17 | 1.206 | 1.219 | 1.185 | 0 |
| 1728921300 | 1.198 | 0.04 | 3.28 | 1.167 | 1.2 | 1.162 | 0 |
| 1728662100 | 1.16 | 0.02 | 2.02 | 1.141 | 1.162 | 1.1319999 | 0 |
| 1728575700 | 1.137 | 0.01 | 1.07 | 1.121 | 1.141 | 1.12 | 0 |
| 1728489300 | 1.125 | 0.02 | 1.81 | 1.111 | 1.125 | 1.094 | 0 |
| 1728402900 | 1.105 | -0.01 | -0.72 | 1.093 | 1.121 | 1.085 | 0 |
| 1728316500 | 1.113 | 0.02 | 1.74 | 1.103 | 1.118 | 1.081 | 0 |
| 1728057300 | 1.094 | 0.04 | 3.89 | 1.058 | 1.101 | 1.058 | 0 |
| 1727970900 | 1.053 | -0.05 | -4.53 | 1.085 | 1.098 | 1.05 | 0 |
| 1727884500 | 1.103 | -0.01 | -0.99 | 1.108 | 1.133 | 1.087 | 0 |
| 1727798100 | 1.114 | -0.04 | -3.38 | 1.156 | 1.167 | 1.107 | 0 |
| 1727711700 | 1.153 | -0.06 | -4.79 | 1.201 | 1.201 | 1.148 | 0 |
| 1727452500 | 1.211 | 0.04 | 3.06 | 1.193 | 1.212 | 1.183 | 0 |
| 1727366100 | 1.175 | 0.05 | 4.63 | 1.149 | 1.183 | 1.149 | 0 |
| 1727279700 | 1.123 | -0 | -0.35 | 1.11 | 1.1379999 | 1.11 | 0 |
| 1727193300 | 1.127 | 0.02 | 1.62 | 1.124 | 1.1339999 | 1.118 | 0 |
| 1727106900 | 1.109 | -0.01 | -0.45 | 1.125 | 1.127 | 1.096 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
