Societe Generale Effekten (S31313)
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 | 74.27 | -3.85 | -4.93 | 77.8 | 80.1 | 74.27 | 0 |
| 1725551700 | 78.12 | -1.75 | -2.19 | 78.7 | 80.72 | 76.05 | 0 |
| 1725465300 | 79.87 | -3.05 | -3.68 | 76.77 | 81.22 | 75.9 | 0 |
| 1725378900 | 82.92 | -6.95 | -7.73 | 89.57 | 90.32 | 81.72 | 0 |
| 1725292500 | 89.87 | 0.9 | 1.01 | 90.6 | 90.6 | 89.6 | 0 |
| 1725033300 | 88.97 | -2.45 | -2.68 | 89.8 | 91.82 | 88.62 | 0 |
| 1724946900 | 91.42 | -2.25 | -2.40 | 88.67 | 94.57 | 88.57 | 0 |
| 1724860500 | 93.67 | -3.8 | -3.90 | 97.6 | 98.45 | 93.07 | 0 |
| 1724774100 | 97.47 | 1.05 | 1.09 | 96.2 | 97.87 | 94.25 | 0 |
| 1724687700 | 96.42 | -1.05 | -1.08 | 99.2 | 99.65 | 94.12 | 0 |
| 1724428500 | 97.47 | -0.1 | -0.10 | 95.25 | 98.37 | 94.67 | 0 |
| 1724342100 | 97.57 | -0.1 | -0.10 | 97.55 | 99.75 | 97.5 | 0 |
| 1724255700 | 97.67 | 0.3 | 0.31 | 96.55 | 98.57 | 95.8 | 0 |
| 1724169300 | 97.37 | 0.8 | 0.83 | 99.52 | 99.8 | 96.17 | 0 |
| 1724082900 | 96.57 | 2.35 | 2.49 | 95.42 | 96.57 | 93.6 | 0 |
| 1723823700 | 94.22 | 5.75 | 6.50 | 94.6 | 95.87 | 92.05 | 0 |
| 1723650900 | 88.47 | 1.6 | 1.84 | 88.95 | 90.05 | 86.02 | 0 |
| 1723564500 | 86.87 | 5 | 6.11 | 82.35 | 86.97 | 82.35 | 0 |
| 1723478100 | 81.87 | 3.9 | 5.00 | 78.37 | 83.52 | 78.2 | 0 |
| 1723218900 | 77.97 | 1.75 | 2.30 | 79.05 | 80.57 | 76.92 | 0 |
| 1723132500 | 76.22 | -1.75 | -2.24 | 73 | 76.22 | 71.42 | 0 |
| 1723046100 | 77.97 | 0.9 | 1.17 | 78.2 | 80.97 | 77.5 | 0 |
| 1722959700 | 77.07 | 2.25 | 3.01 | 78.72 | 79.92 | 74.3 | 0 |
| 1722873300 | 74.82 | -4.25 | -5.37 | 66.069999 | 75.07 | 65.599999 | 0 |
| 1722614100 | 79.07 | -8.8 | -10.01 | 80.17 | 80.82 | 75.47 | 0 |
| 1722527700 | 87.87 | -0.95 | -1.07 | 93.9 | 94.32 | 86.87 | 0 |
| 1722441300 | 88.82 | 8.6 | 10.72 | 83.05 | 88.82 | 82.37 | 0 |
| 1722354900 | 80.22 | -5.65 | -6.58 | 84.52 | 85.42 | 78.67 | 0 |
| 1722268500 | 85.87 | -0.3 | -0.35 | 87.47 | 89.27 | 85.37 | 0 |
| 1722009300 | 86.17 | -1.35 | -1.54 | 85.67 | 88.82 | 85.47 | 0 |
| 1721922900 | 87.52 | -3.3 | -3.63 | 88.37 | 88.85 | 80.72 | 0 |
| 1721836500 | 90.82 | -5.75 | -5.95 | 93.52 | 93.72 | 90.42 | 0 |
| 1721750100 | 96.57 | 3.4 | 3.65 | 95.45 | 96.72 | 94.42 | 0 |
| 1721663700 | 93.17 | 0.8 | 0.87 | 91.25 | 95.32 | 91.25 | 0 |
| 1721404500 | 92.37 | 3 | 3.36 | 94.5 | 94.5 | 91.22 | 0 |
| 1721318100 | 89.37 | -2.45 | -2.67 | 92.37 | 96.15 | 89.17 | 0 |
| 1721231700 | 91.82 | -6.8 | -6.90 | 97.15 | 97.52 | 90.92 | 0 |
| 1721145300 | 98.62 | -2.65 | -2.62 | 100.75 | 100.82 | 97.07 | 0 |
| 1721058900 | 101.27 | -0.8 | -0.78 | 101.15 | 102.77 | 100.27 | 0 |
| 1720799700 | 102.07 | 1.5 | 1.49 | 98.85 | 102.37 | 98.32 | 0 |
| 1720713300 | 100.57 | -5.6 | -5.27 | 107.2 | 108.22 | 100.57 | 0 |
| 1720626900 | 106.17 | 2.1 | 2.02 | 104.57 | 106.62 | 104.32 | 0 |
| 1720540500 | 104.07 | 3.15 | 3.12 | 101.32 | 105.67 | 101.15 | 0 |
| 1720454100 | 100.92 | 1.45 | 1.46 | 98.02 | 102.47 | 97.4 | 0 |
| 1720194900 | 99.47 | -0.63 | -0.63 | 100.77 | 101.3 | 99.07 | 0 |
| 1720108500 | 100.1 | 1.48 | 1.50 | 101.02 | 101.82 | 99.35 | 0 |
| 1720022100 | 98.62 | 3.2 | 3.35 | 95.5 | 98.62 | 94.02 | 0 |
| 1719935700 | 95.42 | -2 | -2.05 | 97.02 | 97.4 | 94.87 | 0 |
| 1719849300 | 97.42 | -2.15 | -2.16 | 97.87 | 97.87 | 93.07 | 0 |
| 1719590100 | 99.57 | 1.8 | 1.84 | 98.72 | 101.07 | 97.62 | 0 |
| 1719503700 | 97.77 | 0.2 | 0.20 | 98.12 | 99.25 | 97.25 | 0 |
| 1719417300 | 97.57 | -0.1 | -0.10 | 102.52 | 103.7 | 97.27 | 0 |
| 1719330900 | 97.67 | 3.8 | 4.05 | 91.7 | 97.67 | 89.15 | 0 |
| 1719244500 | 93.87 | -8.25 | -8.08 | 100.25 | 100.37 | 92.37 | 0 |
| 1718985300 | 102.12 | -9.4 | -8.43 | 105.72 | 106.4 | 99.42 | 0 |
| 1718898900 | 111.52 | -0.25 | -0.22 | 113.52 | 114.22 | 109.32 | 0 |
| 1718812500 | 111.77 | 5.4 | 5.08 | 111.07 | 113.22 | 110.87 | 0 |
| 1718726100 | 106.37 | 1.8 | 1.72 | 104.7 | 106.62 | 104.42 | 0 |
| 1718639700 | 104.57 | 0.05 | 0.05 | 106.17 | 106.87 | 103.62 | 0 |
| 1718380500 | 104.52 | 3.25 | 3.21 | 103.87 | 106.47 | 102.25 | 0 |
| 1718294100 | 101.27 | 3.25 | 3.32 | 99.55 | 102.17 | 99.27 | 0 |
| 1718207700 | 98.02 | 3.15 | 3.32 | 94.77 | 99.12 | 94.5 | 0 |
| 1718121300 | 94.87 | -0.93 | -0.97 | 95.9 | 96.22 | 94.27 | 0 |
| 1718034900 | 95.8 | 3.38 | 3.66 | 93.27 | 95.8 | 91.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
