Societe Generale Effekten (S31834)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 96.82 | 0.15 | 0.16 | 96.12 | 97.85 | 95.12 | 0 |
| 1720799700 | 96.67 | 1.25 | 1.31 | 93.22 | 97.32 | 93.22 | 0 |
| 1720713300 | 95.42 | -5.7 | -5.64 | 102.15 | 103.3 | 95.42 | 0 |
| 1720626900 | 101.12 | 2.2 | 2.22 | 99.67 | 101.57 | 99.25 | 0 |
| 1720540500 | 98.92 | 3.05 | 3.18 | 96.27 | 100.57 | 96.1 | 0 |
| 1720454100 | 95.87 | 1.45 | 1.54 | 93 | 97.47 | 92.37 | 0 |
| 1720194900 | 94.42 | -0.68 | -0.72 | 95.72 | 96.35 | 93.97 | 0 |
| 1720108500 | 95.1 | 1.43 | 1.53 | 95.92 | 96.85 | 94.3 | 0 |
| 1720022100 | 93.67 | 3.1 | 3.42 | 90.4 | 93.67 | 89.02 | 0 |
| 1719935700 | 90.57 | -1.9 | -2.05 | 92 | 92.37 | 89.7 | 0 |
| 1719849300 | 92.47 | -2.1 | -2.22 | 92.62 | 92.8 | 88.17 | 0 |
| 1719590100 | 94.57 | 1.95 | 2.11 | 93.57 | 96.07 | 92.57 | 0 |
| 1719503700 | 92.62 | 0.15 | 0.16 | 93.12 | 94.22 | 92.15 | 0 |
| 1719417300 | 92.47 | -0.25 | -0.27 | 97.05 | 98.6 | 92.22 | 0 |
| 1719330900 | 92.72 | 3.95 | 4.45 | 86.72 | 92.77 | 84.12 | 0 |
| 1719244500 | 88.77 | -8.25 | -8.50 | 95.17 | 95.37 | 87.37 | 0 |
| 1718985300 | 97.02 | -9.55 | -8.96 | 100.57 | 101.32 | 94.42 | 0 |
| 1718898900 | 106.57 | -0.15 | -0.14 | 108.45 | 109.15 | 104.32 | 0 |
| 1718812500 | 106.72 | 5.4 | 5.33 | 106.02 | 108.17 | 105.8 | 0 |
| 1718726100 | 101.32 | 1.8 | 1.81 | 99.57 | 101.52 | 99.3 | 0 |
| 1718639700 | 99.52 | 0.1 | 0.10 | 101.1 | 101.82 | 98.72 | 0 |
| 1718380500 | 99.42 | 3 | 3.11 | 98.85 | 101.37 | 97.12 | 0 |
| 1718294100 | 96.42 | 3.4 | 3.66 | 94.52 | 97.22 | 94.25 | 0 |
| 1718207700 | 93.02 | 3.25 | 3.62 | 89.72 | 94.27 | 89.45 | 0 |
| 1718121300 | 89.77 | -1.15 | -1.26 | 91.02 | 91.17 | 89.12 | 0 |
| 1718034900 | 90.92 | 3.55 | 4.06 | 88.17 | 90.92 | 86.72 | 0 |
| 1717775700 | 87.37 | -0.55 | -0.63 | 89.17 | 89.37 | 86.72 | 0 |
| 1717689300 | 87.92 | 0.45 | 0.51 | 90.62 | 92.52 | 87.52 | 0 |
| 1717602900 | 87.47 | 4.95 | 6.00 | 84.75 | 87.72 | 84.22 | 0 |
| 1717516500 | 82.52 | 1.1 | 1.35 | 83.57 | 83.87 | 81.5 | 0 |
| 1717430100 | 81.42 | 3.5 | 4.49 | 80.32 | 82.47 | 80.32 | 0 |
| 1717170900 | 77.92 | -3.75 | -4.59 | 78.82 | 81.45 | 77.47 | 0 |
| 1717084500 | 81.67 | -0.9 | -1.09 | 82.15 | 83.97 | 81.37 | 0 |
| 1716998100 | 82.57 | 2.35 | 2.93 | 83.87 | 84.5 | 79.92 | 0 |
| 1716911700 | 80.22 | 2.22 | 2.85 | 78.45 | 80.37 | 77.17 | 0 |
| 1716825300 | 78 | 4.23 | 5.73 | 76.2 | 79.17 | 75.97 | 0 |
| 1716566100 | 73.77 | -0.05 | -0.07 | 72.9 | 74.32 | 71.62 | 0 |
| 1716479700 | 73.82 | 8.95 | 13.80 | 70.75 | 73.82 | 69.92 | 0 |
| 1716393300 | 64.87 | 0.25 | 0.39 | 65.12 | 65.67 | 64.37 | 0 |
| 1716306900 | 64.62 | 0.35 | 0.54 | 64.92 | 65.2 | 63.37 | 0 |
| 1716220500 | 64.269999 | 0.95 | 1.50 | 62.95 | 64.67 | 62.72 | 0 |
| 1715961300 | 63.32 | -1.8 | -2.76 | 64.2 | 64.65 | 63.02 | 0 |
| 1715874900 | 65.12 | 1.3 | 2.04 | 64.65 | 65.42 | 64.42 | 0 |
| 1715788500 | 63.82 | 2.4 | 3.91 | 61.65 | 64.12 | 61.25 | 0 |
| 1715702100 | 61.42 | 0.9 | 1.49 | 60.82 | 61.42 | 59.62 | 0 |
| 1715615700 | 60.52 | 0 | 0.00 | 60.87 | 61.17 | 59.62 | 0 |
| 1715356500 | 60.52 | 0.35 | 0.58 | 59.65 | 61.72 | 59.65 | 0 |
| 1715270100 | 60.17 | -0.65 | -1.07 | 60.57 | 61.42 | 59.12 | 0 |
| 1715183700 | 60.82 | -0.25 | -0.41 | 61.17 | 61.72 | 60.27 | 0 |
| 1715097300 | 61.07 | -1.1 | -1.77 | 62.22 | 62.37 | 60.12 | 0 |
| 1715010900 | 62.17 | 3.35 | 5.70 | 59.42 | 62.17 | 59.42 | 0 |
| 1714751700 | 58.82 | 2.6 | 4.62 | 57.6 | 59.42 | 57 | 0 |
| 1714665300 | 56.22 | -2.5 | -4.26 | 55.27 | 56.57 | 54.92 | 0 |
| 1714492500 | 58.72 | 0.6 | 1.03 | 58.85 | 59.67 | 58.05 | 0 |
| 1714406100 | 58.12 | -0.3 | -0.51 | 59.65 | 59.85 | 56.82 | 0 |
| 1714146900 | 58.42 | 5.3 | 9.98 | 55.6 | 58.67 | 54.9 | 0 |
| 1714060500 | 53.12 | -0.55 | -1.02 | 50.05 | 53.57 | 49.72 | 0 |
| 1713974100 | 53.67 | -0.35 | -0.65 | 55.55 | 56.17 | 53.42 | 0 |
| 1713887700 | 54.02 | 4.4 | 8.87 | 51.5 | 54.17 | 51.5 | 0 |
| 1713801300 | 49.62 | -4 | -7.46 | 49.85 | 51.42 | 48.92 | 0 |
| 1713542100 | 53.62 | -3.55 | -6.21 | 54.95 | 56.57 | 53.37 | 0 |
| 1713455700 | 57.17 | -0.85 | -1.47 | 57.35 | 58 | 54.42 | 0 |
| 1713369300 | 58.02 | -1.05 | -1.78 | 58.95 | 60.12 | 57.52 | 0 |
| 1713282900 | 59.07 | -1.1 | -1.83 | 57.87 | 59.27 | 57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
