Societe Generale Effekten (S31316)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 5.73 | -0.56 | -8.90 | 6.08 | 6.18 | 5.72 | 0 |
| 1721318100 | 6.29 | 0.05 | 0.80 | 6.38 | 6.45 | 6.22 | 0 |
| 1721231700 | 6.24 | 0.17 | 2.80 | 6.08 | 6.24 | 5.92 | 0 |
| 1721145300 | 6.07 | 0.23 | 3.94 | 6.03 | 6.16 | 5.98 | 0 |
| 1721058900 | 5.84 | 0.1 | 1.74 | 5.8099999 | 5.92 | 5.7699999 | 0 |
| 1720799700 | 5.74 | 0.28 | 5.13 | 5.54 | 5.8 | 5.5 | 0 |
| 1720713300 | 5.46 | 0 | 0.00 | 5.58 | 5.63 | 5.36 | 0 |
| 1720626900 | 5.46 | -0.25 | -4.38 | 5.7699999 | 5.8 | 5.3 | 0 |
| 1720540500 | 5.71 | -0.31 | -5.15 | 5.91 | 5.98 | 5.7 | 0 |
| 1720454100 | 6.0199999 | -0.24 | -3.83 | 6.17 | 6.33 | 6 | 0 |
| 1720194900 | 6.26 | 0.07 | 1.13 | 6.15 | 6.2699999 | 6.12 | 0 |
| 1720108500 | 6.19 | 0 | 0.00 | 6.17 | 6.25 | 6.14 | 0 |
| 1720022100 | 6.19 | 0.31 | 5.27 | 6.12 | 6.24 | 6.09 | 0 |
| 1719935700 | 5.88 | 0.3 | 5.38 | 5.63 | 5.88 | 5.57 | 0 |
| 1719849300 | 5.58 | -0.44 | -7.31 | 5.62 | 5.87 | 5.53 | 0 |
| 1719590100 | 6.0199999 | -0.35 | -5.49 | 6.07 | 6.21 | 6.01 | 0 |
| 1719503700 | 6.37 | -0.32 | -4.78 | 6.36 | 6.4 | 6.13 | 0 |
| 1719417300 | 6.69 | -0.14 | -2.05 | 6.65 | 6.75 | 6.64 | 0 |
| 1719330900 | 6.83 | -0.45 | -6.18 | 6.97 | 7.07 | 6.83 | 0 |
| 1719244500 | 7.28 | 0.38 | 5.51 | 6.84 | 7.32 | 6.84 | 0 |
| 1718985300 | 6.9 | 0.09 | 1.32 | 7.02 | 7.06 | 6.89 | 0 |
| 1718898900 | 6.81 | 0.05 | 0.74 | 6.69 | 6.91 | 6.65 | 0 |
| 1718812500 | 6.76 | 0.11 | 1.65 | 6.71 | 6.77 | 6.65 | 0 |
| 1718726100 | 6.65 | 0.2 | 3.10 | 6.54 | 6.71 | 6.47 | 0 |
| 1718639700 | 6.45 | -0.03 | -0.46 | 6.46 | 6.5 | 6.4 | 0 |
| 1718380500 | 6.48 | 0.06 | 0.93 | 6.5 | 6.53 | 6.29 | 0 |
| 1718294100 | 6.42 | -0.24 | -3.60 | 6.36 | 6.45 | 6.3 | 0 |
| 1718207700 | 6.66 | -0.07 | -1.04 | 6.87 | 7.07 | 6.62 | 0 |
| 1718121300 | 6.73 | -0.08 | -1.17 | 6.86 | 6.89 | 6.7 | 0 |
| 1718034900 | 6.81 | -0.45 | -6.20 | 7.21 | 7.25 | 6.77 | 0 |
| 1717775700 | 7.26 | 0.33 | 4.76 | 7.05 | 7.34 | 6.95 | 0 |
| 1717689300 | 6.93 | 0.18 | 2.67 | 6.75 | 7 | 6.74 | 0 |
| 1717602900 | 6.75 | 0.24 | 3.69 | 6.62 | 6.77 | 6.57 | 0 |
| 1717516500 | 6.51 | 0.16 | 2.52 | 6.39 | 6.5599999 | 6.28 | 0 |
| 1717430100 | 6.35 | -0.01 | -0.16 | 6.69 | 6.71 | 6.35 | 0 |
| 1717170900 | 6.36 | -0.14 | -2.15 | 6.55 | 6.59 | 6.33 | 0 |
| 1717084500 | 6.5 | 0.07 | 1.09 | 6.16 | 6.54 | 6.16 | 0 |
| 1716998100 | 6.43 | -0.03 | -0.46 | 6.42 | 6.47 | 6.3 | 0 |
| 1716911700 | 6.46 | -0.46 | -6.65 | 7.05 | 7.1 | 6.45 | 0 |
| 1716825300 | 6.92 | 0.07 | 1.02 | 6.83 | 7.01 | 6.77 | 0 |
| 1716566100 | 6.85 | -0.06 | -0.87 | 6.89 | 6.91 | 6.81 | 0 |
| 1716479700 | 6.91 | -0.22 | -3.09 | 7.01 | 7.09 | 6.91 | 0 |
| 1716393300 | 7.13 | 0.16 | 2.30 | 7 | 7.19 | 6.96 | 0 |
| 1716306900 | 6.97 | -0.39 | -5.30 | 7.26 | 7.3 | 6.96 | 0 |
| 1716220500 | 7.36 | -0.08 | -1.08 | 7.37 | 7.47 | 7.3 | 0 |
| 1715961300 | 7.44 | -0.02 | -0.27 | 7.36 | 7.45 | 7.28 | 0 |
| 1715874900 | 7.46 | 0 | 0.00 | 7.51 | 7.62 | 7.44 | 0 |
| 1715788500 | 7.46 | 0.46 | 6.57 | 7.2 | 7.48 | 7.18 | 0 |
| 1715702100 | 7 | -0.48 | -6.42 | 7.39 | 7.47 | 6.89 | 0 |
| 1715615700 | 7.48 | 0.02 | 0.27 | 7.54 | 7.62 | 7.48 | 0 |
| 1715356500 | 7.46 | 0.15 | 2.05 | 7.36 | 7.54 | 7.35 | 0 |
| 1715270100 | 7.31 | 0.1 | 1.39 | 7.22 | 7.35 | 7.17 | 0 |
| 1715183700 | 7.21 | 0.16 | 2.27 | 7.17 | 7.26 | 7.04 | 0 |
| 1715097300 | 7.05 | 0.44 | 6.66 | 6.83 | 7.06 | 6.8 | 0 |
| 1715010900 | 6.61 | 0.22 | 3.44 | 6.45 | 6.66 | 6.45 | 0 |
| 1714751700 | 6.39 | -0.03 | -0.47 | 6.36 | 6.49 | 6.25 | 0 |
| 1714665300 | 6.42 | -0.21 | -3.17 | 6.47 | 6.49 | 6.34 | 0 |
| 1714492500 | 6.63 | -0.26 | -3.77 | 6.76 | 6.78 | 6.55 | 0 |
| 1714406100 | 6.89 | -0.21 | -2.96 | 7.11 | 7.13 | 6.83 | 0 |
| 1714146900 | 7.1 | 0.08 | 1.14 | 7.05 | 7.27 | 6.97 | 0 |
| 1714060500 | 7.02 | -0.22 | -3.04 | 7.1 | 7.18 | 6.72 | 0 |
| 1713974100 | 7.24 | 0.22 | 3.13 | 7.56 | 7.86 | 7.23 | 0 |
| 1713887700 | 7.02 | 0.28 | 4.15 | 6.92 | 7.09 | 6.9 | 0 |
| 1713801300 | 6.74 | 0.08 | 1.20 | 6.73 | 6.81 | 6.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
