Societe Generale Effekten (S31316)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 7.62 | 0.06 | 0.79 | 7.42 | 7.7 | 7.26 | 0 |
| 1730393700 | 7.56 | -0.19 | -2.45 | 7.49 | 7.97 | 7.39 | 0 |
| 1730307300 | 7.75 | 0.7 | 9.93 | 7.22 | 8 | 7.12 | 0 |
| 1730220900 | 7.05 | 0.1 | 1.44 | 6.99 | 7.06 | 6.89 | 0 |
| 1730134500 | 6.95 | 0.14 | 2.06 | 6.87 | 6.96 | 6.81 | 0 |
| 1729871700 | 6.81 | -0.08 | -1.16 | 6.94 | 7.03 | 6.8 | 0 |
| 1729785300 | 6.89 | -0.19 | -2.68 | 7 | 7.05 | 6.83 | 0 |
| 1729698900 | 7.08 | 0 | 0.00 | 7.09 | 7.18 | 7.02 | 0 |
| 1729612500 | 7.08 | -0.2 | -2.75 | 7.23 | 7.23 | 7.07 | 0 |
| 1729526100 | 7.28 | -0.25 | -3.32 | 7.6 | 7.61 | 7.28 | 0 |
| 1729266900 | 7.53 | -0.03 | -0.40 | 7.57 | 7.58 | 7.38 | 0 |
| 1729180500 | 7.56 | 0.51 | 7.23 | 7.29 | 7.64 | 7.23 | 0 |
| 1729094100 | 7.05 | 0.25 | 3.68 | 6.51 | 7.05 | 6.44 | 0 |
| 1729007700 | 6.8 | 0.14 | 2.10 | 6.74 | 6.85 | 6.6 | 0 |
| 1728921300 | 6.66 | 0.38 | 6.05 | 6.41 | 6.66 | 6.4 | 0 |
| 1728662100 | 6.28 | -0.1 | -1.57 | 6.39 | 6.44 | 6.23 | 0 |
| 1728575700 | 6.38 | 0.05 | 0.79 | 6.33 | 6.38 | 6.21 | 0 |
| 1728489300 | 6.33 | 0.15 | 2.43 | 6.14 | 6.33 | 6.1 | 0 |
| 1728402900 | 6.18 | -0.02 | -0.32 | 6.0199999 | 6.22 | 5.97 | 0 |
| 1728316500 | 6.2 | -0.05 | -0.80 | 6.41 | 6.41 | 6.2 | 0 |
| 1728057300 | 6.25 | -0.06 | -0.95 | 6.29 | 6.48 | 6.21 | 0 |
| 1727970900 | 6.3099999 | -0.04 | -0.63 | 6.22 | 6.35 | 6.15 | 0 |
| 1727884500 | 6.35 | 0.04 | 0.63 | 6.3099999 | 6.37 | 6.2 | 0 |
| 1727798100 | 6.3099999 | 0.32 | 5.34 | 6.0599999 | 6.3099999 | 6.0199999 | 0 |
| 1727711700 | 5.99 | -0.35 | -5.52 | 6.09 | 6.18 | 5.96 | 0 |
| 1727452500 | 6.34 | 0.51 | 8.75 | 5.83 | 6.34 | 5.8 | 0 |
| 1727366100 | 5.83 | 0.21 | 3.74 | 5.69 | 5.93 | 5.65 | 0 |
| 1727279700 | 5.62 | -0.72 | -11.36 | 5.88 | 6 | 5.5199999 | 0 |
| 1727193300 | 6.34 | -0.99 | -13.51 | 6.99 | 7.04 | 6.25 | 0 |
| 1727106900 | 7.33 | 0.32 | 4.56 | 6.99 | 7.33 | 6.95 | 0 |
| 1726847700 | 7.01 | 0.09 | 1.30 | 7.04 | 7.14 | 6.94 | 0 |
| 1726761300 | 6.92 | -0.55 | -7.36 | 7.45 | 7.66 | 6.89 | 0 |
| 1726674900 | 7.47 | -0.31 | -3.98 | 7.71 | 7.72 | 7.41 | 0 |
| 1726588500 | 7.78 | 0.34 | 4.57 | 7.55 | 7.81 | 7.55 | 0 |
| 1726502100 | 7.44 | 0.06 | 0.81 | 7.39 | 7.59 | 7.29 | 0 |
| 1726242900 | 7.38 | 0.39 | 5.58 | 7.19 | 7.43 | 7.18 | 0 |
| 1726156500 | 6.99 | 0.38 | 5.75 | 7.06 | 7.13 | 6.89 | 0 |
| 1726070100 | 6.61 | -0.58 | -8.07 | 7.12 | 7.17 | 6.61 | 0 |
| 1725983700 | 7.19 | 0.01 | 0.14 | 7.18 | 7.3 | 7.09 | 0 |
| 1725897300 | 7.18 | 0.64 | 9.79 | 6.71 | 7.22 | 6.68 | 0 |
| 1725638100 | 6.54 | 0 | 0.00 | 6.6 | 6.74 | 6.47 | 0 |
| 1725551700 | 6.54 | -0.23 | -3.40 | 6.75 | 6.89 | 6.53 | 0 |
| 1725465300 | 6.77 | -0.08 | -1.17 | 6.5599999 | 6.88 | 6.54 | 0 |
| 1725378900 | 6.85 | 0.37 | 5.71 | 6.58 | 6.85 | 6.38 | 0 |
| 1725292500 | 6.48 | 0.17 | 2.69 | 6.45 | 6.51 | 6.36 | 0 |
| 1725033300 | 6.3099999 | 0.11 | 1.77 | 6.26 | 6.42 | 6.24 | 0 |
| 1724946900 | 6.2 | 0.31 | 5.26 | 5.7699999 | 6.22 | 5.76 | 0 |
| 1724860500 | 5.89 | 0.18 | 3.15 | 5.92 | 6.01 | 5.85 | 0 |
| 1724774100 | 5.71 | 0.01 | 0.18 | 5.65 | 5.74 | 5.59 | 0 |
| 1724687700 | 5.7 | 0.07 | 1.24 | 5.58 | 5.83 | 5.58 | 0 |
| 1724428500 | 5.63 | 0.02 | 0.36 | 5.73 | 5.78 | 5.51 | 0 |
| 1724342100 | 5.61 | -0.06 | -1.06 | 5.68 | 5.79 | 5.61 | 0 |
| 1724255700 | 5.67 | 0.08 | 1.43 | 5.71 | 5.7699999 | 5.65 | 0 |
| 1724169300 | 5.59 | -0.1 | -1.76 | 5.5599999 | 5.66 | 5.53 | 0 |
| 1724082900 | 5.69 | 0.03 | 0.53 | 5.69 | 5.76 | 5.64 | 0 |
| 1723823700 | 5.66 | 0.56 | 10.98 | 5.74 | 5.75 | 5.57 | 0 |
| 1723650900 | 5.1 | -0.02 | -0.39 | 5.09 | 5.16 | 4.95 | 0 |
| 1723564500 | 5.12 | 0 | 0.00 | 5.11 | 5.25 | 5.04 | 0 |
| 1723478100 | 5.12 | -0.09 | -1.73 | 5.09 | 5.25 | 5.01 | 0 |
| 1723218900 | 5.21 | 0.18 | 3.58 | 5.08 | 5.25 | 5.0599999 | 0 |
| 1723132500 | 5.03 | -0.16 | -3.08 | 4.76 | 5.16 | 4.66 | 0 |
| 1723046100 | 5.19 | 0.14 | 2.77 | 5.1 | 5.29 | 4.97 | 0 |
| 1722959700 | 5.05 | -0.11 | -2.13 | 4.94 | 5.23 | 4.7699999 | 0 |
| 1722873300 | 5.16 | -0.31 | -5.67 | 5.6 | 5.6 | 4.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
