Societe Generale Effekten (S32118)
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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 2.1549999 | 0 | 0.00 | 2.125 | 2.18 | 2.1 | 0 |
| 1739984100 | 2.1549999 | -0.04 | -1.82 | 2.175 | 2.315 | 2.145 | 0 |
| 1739897700 | 2.195 | 0.01 | 0.69 | 2.175 | 2.23 | 2.145 | 100 |
| 1739811300 | 2.18 | 0.05 | 2.11 | 2.075 | 2.235 | 2.07 | 0 |
| 1739552100 | 2.1349999 | 0.05 | 2.40 | 2.15 | 2.23 | 2.055 | 0 |
| 1739465700 | 2.085 | -0.04 | -1.88 | 2.14 | 2.165 | 1.995 | 0 |
| 1739379300 | 2.125 | -0.06 | -2.75 | 2.195 | 2.215 | 2.065 | 0 |
| 1739292900 | 2.185 | 0.15 | 7.11 | 2.06 | 2.21 | 1.995 | 0 |
| 1739206500 | 2.04 | 0.04 | 2.26 | 2.025 | 2.09 | 1.99 | 0 |
| 1738947300 | 1.995 | 0.04 | 2.05 | 1.92 | 2.005 | 1.89 | 0 |
| 1738860900 | 1.955 | 0.1 | 5.11 | 1.93 | 2.085 | 1.925 | 0 |
| 1738774500 | 1.86 | -0.04 | -2.11 | 1.925 | 1.975 | 1.86 | 0 |
| 1738688100 | 1.9 | 0.16 | 8.88 | 1.765 | 1.9 | 1.595 | 0 |
| 1738601700 | 1.745 | -0.09 | -4.90 | 1.59 | 1.79 | 1.58 | 0 |
| 1738342500 | 1.835 | 0.05 | 3.09 | 1.795 | 1.91 | 1.79 | 0 |
| 1738256100 | 1.78 | 0.18 | 11.25 | 1.635 | 1.805 | 1.625 | 0 |
| 1738169700 | 1.6 | 0.01 | 0.63 | 1.67 | 1.67 | 1.5049999 | 0 |
| 1738083300 | 1.59 | -0.01 | -0.31 | 1.58 | 1.72 | 1.565 | 0 |
| 1737996900 | 1.595 | 0.03 | 2.24 | 1.469 | 1.66 | 1.461 | 0 |
| 1737737700 | 1.56 | -0.24 | -13.09 | 1.815 | 1.83 | 1.54 | 0 |
| 1737651300 | 1.795 | -0.1 | -5.03 | 1.725 | 1.855 | 1.715 | 0 |
| 1737564900 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1737478500 | 1.89 | -0.2 | -9.35 | 2.015 | 2.0299999 | 1.86 | 0 |
| 1737392100 | 2.085 | -0.18 | -7.95 | 2.265 | 2.27 | 2.065 | 0 |
| 1737132900 | 2.265 | 0.14 | 6.59 | 2.11 | 2.32 | 2.095 | 0 |
| 1737046500 | 2.125 | -0.06 | -2.52 | 2.2 | 2.25 | 2.125 | 0 |
| 1736960100 | 2.18 | 0.25 | 12.95 | 1.94 | 2.18 | 1.93 | 0 |
| 1736873700 | 1.93 | -0.11 | -5.16 | 2.045 | 2.085 | 1.92 | 0 |
| 1736787300 | 2.035 | 0.08 | 4.09 | 1.865 | 2.115 | 1.865 | 0 |
| 1736528100 | 1.955 | 0.04 | 2.09 | 1.905 | 2.23 | 1.905 | 0 |
| 1736441700 | 1.915 | 0.07 | 3.79 | 1.765 | 1.96 | 1.755 | 0 |
| 1736355300 | 1.845 | 0 | 0.00 | 1.875 | 1.93 | 1.77 | 0 |
| 1736268900 | 1.845 | 0.01 | 0.54 | 1.79 | 1.87 | 1.71 | 400 |
| 1736182500 | 1.835 | 0.17 | 10.21 | 1.69 | 1.84 | 1.655 | 500 |
| 1735923300 | 1.665 | 0.02 | 0.91 | 1.66 | 1.73 | 1.61 | 0 |
| 1735836900 | 1.65 | 0.35 | 26.53 | 1.335 | 1.665 | 1.311 | 0 |
| 1735577700 | 1.304 | 0.15 | 12.51 | 1.163 | 1.313 | 1.161 | 0 |
| 1735318500 | 1.159 | 0.21 | 22.52 | 0.983 | 1.164 | 0.952 | 0 |
| 1734972900 | 0.946 | -0.05 | -5.02 | 0.982 | 1.036 | 0.897 | 500 |
| 1734713700 | 0.996 | -0.051 | -4.87 | 0.956 | 0.996 | 0.861 | 0 |
| 1734627300 | 1.047 | -0.11 | -9.35 | 1.083 | 1.116 | 1.02 | 200 |
| 1734540900 | 1.155 | 0.1 | 9.58 | 1.195 | 1.232 | 1.101 | 200 |
| 1734454500 | 1.054 | -0.34 | -24.23 | 1.324 | 1.34 | 1.027 | 0 |
| 1734368100 | 1.391 | -0.17 | -10.83 | 1.57 | 1.595 | 1.391 | 0 |
| 1734108900 | 1.56 | -0.06 | -3.41 | 1.585 | 1.68 | 1.545 | 0 |
| 1734022500 | 1.615 | -0.03 | -1.52 | 1.685 | 1.77 | 1.61 | 0 |
| 1733936100 | 1.6399999 | -0.04 | -2.09 | 1.725 | 1.725 | 1.61 | 0 |
| 1733849700 | 1.675 | -0.14 | -7.46 | 1.735 | 1.77 | 1.655 | 0 |
| 1733763300 | 1.81 | 0.13 | 7.42 | 1.68 | 1.865 | 1.66 | 0 |
| 1733504100 | 1.685 | -0.07 | -3.99 | 1.735 | 1.87 | 1.65 | 0 |
| 1733417700 | 1.755 | -0.02 | -1.13 | 1.67 | 1.77 | 1.67 | 0 |
| 1733331300 | 1.775 | 0.02 | 1.14 | 1.755 | 1.92 | 1.75 | 0 |
| 1733244900 | 1.755 | 0.15 | 9.01 | 1.605 | 1.805 | 1.605 | 0 |
| 1733158500 | 1.61 | -0.12 | -6.67 | 1.665 | 1.73 | 1.575 | 0 |
| 1732899300 | 1.725 | 0 | 0.00 | 1.705 | 1.77 | 1.68 | 0 |
| 1732812900 | 1.725 | 0 | 0.00 | 1.735 | 1.81 | 1.67 | 0 |
| 1732726500 | 1.725 | -0.07 | -3.90 | 1.775 | 1.835 | 1.645 | 0 |
| 1732640100 | 1.795 | -0.28 | -13.49 | 1.925 | 2.025 | 1.79 | 0 |
| 1732553700 | 2.075 | -0.17 | -7.37 | 2.3 | 2.305 | 2.075 | 0 |
| 1732294500 | 2.24 | 0.09 | 4.19 | 2.07 | 2.27 | 2.07 | 0 |
| 1732208100 | 2.15 | 0.1 | 4.88 | 2.045 | 2.175 | 1.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
