Societe Generale Effekten (S32468)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735577700 | 0.341 | -0.051 | -13.01 | 0.388 | 0.413 | 0.341 | 0 |
| 1735318500 | 0.392 | 0.027 | 7.40 | 0.375 | 0.403 | 0.374 | 0 |
| 1734972900 | 0.365 | -0.02 | -5.19 | 0.403 | 0.403 | 0.359 | 0 |
| 1734713700 | 0.385 | 0.025 | 6.94 | 0.352 | 0.388 | 0.35 | 0 |
| 1734627300 | 0.36 | -0.087 | -19.46 | 0.364 | 0.393 | 0.349 | 0 |
| 1734540900 | 0.447 | -0.022 | -4.69 | 0.478 | 0.478 | 0.442 | 0 |
| 1734454500 | 0.469 | 0.003 | 0.64 | 0.469 | 0.475 | 0.452 | 0 |
| 1734368100 | 0.466 | 0 | 0.00 | 0.482 | 0.49 | 0.452 | 0 |
| 1734108900 | 0.466 | 0 | 0.00 | 0.438 | 0.488 | 0.432 | 0 |
| 1734022500 | 0.466 | 0.003 | 0.65 | 0.486 | 0.499 | 0.444 | 0 |
| 1733936100 | 0.463 | -0.02 | -4.14 | 0.499 | 0.503 | 0.461 | 0 |
| 1733849700 | 0.483 | -0.064 | -11.70 | 0.534 | 0.534 | 0.477 | 0 |
| 1733763300 | 0.547 | 0.003 | 0.55 | 0.519 | 0.558 | 0.515 | 0 |
| 1733504100 | 0.544 | -0.004 | -0.73 | 0.545 | 0.592 | 0.527 | 0 |
| 1733417700 | 0.548 | 0.035 | 6.82 | 0.505 | 0.559 | 0.504 | 0 |
| 1733331300 | 0.513 | 0.022 | 4.48 | 0.501 | 0.517 | 0.46 | 0 |
| 1733244900 | 0.491 | 0.013 | 2.72 | 0.474 | 0.508 | 0.472 | 0 |
| 1733158500 | 0.478 | -0.058 | -10.82 | 0.517 | 0.517 | 0.452 | 0 |
| 1732899300 | 0.536 | 0.004 | 0.75 | 0.561 | 0.5719999 | 0.531 | 0 |
| 1732812900 | 0.532 | -0.011 | -2.03 | 0.529 | 0.538 | 0.518 | 0 |
| 1732726500 | 0.543 | 0.076 | 16.27 | 0.479 | 0.556 | 0.478 | 0 |
| 1732640100 | 0.467 | -0.012 | -2.51 | 0.47 | 0.53 | 0.462 | 0 |
| 1732553700 | 0.479 | 0.08 | 20.05 | 0.472 | 0.517 | 0.449 | 0 |
| 1732294500 | 0.399 | -0.087 | -17.90 | 0.468 | 0.49 | 0.383 | 0 |
| 1732208100 | 0.486 | -0.026 | -5.08 | 0.536 | 0.536 | 0.479 | 0 |
| 1732121700 | 0.512 | -0.061 | -10.65 | 0.58 | 0.582 | 0.512 | 0 |
| 1732035300 | 0.573 | 0.013 | 2.32 | 0.582 | 0.586 | 0.53 | 0 |
| 1731948900 | 0.56 | 0.018 | 3.32 | 0.538 | 0.5659999 | 0.532 | 0 |
| 1731689700 | 0.542 | -0.032 | -5.57 | 0.55 | 0.583 | 0.528 | 0 |
| 1731603300 | 0.574 | -0.003 | -0.52 | 0.545 | 0.574 | 0.507 | 0 |
| 1731516900 | 0.577 | -0.028 | -4.63 | 0.605 | 0.633 | 0.557 | 0 |
| 1731430500 | 0.605 | -0.037 | -5.76 | 0.625 | 0.627 | 0.601 | 0 |
| 1731344100 | 0.642 | -0.071 | -9.96 | 0.704 | 0.704 | 0.631 | 0 |
| 1731084900 | 0.713 | -0.052 | -6.80 | 0.756 | 0.769 | 0.713 | 0 |
| 1730998500 | 0.765 | 0.045 | 6.25 | 0.73 | 0.793 | 0.73 | 0 |
| 1730912100 | 0.72 | -0.155 | -17.71 | 0.719 | 0.754 | 0.678 | 0 |
| 1730825700 | 0.875 | 0.019 | 2.22 | 0.847 | 0.875 | 0.847 | 0 |
| 1730739300 | 0.856 | 0.031 | 3.76 | 0.856 | 0.874 | 0.853 | 0 |
| 1730480100 | 0.825 | -0.009 | -1.08 | 0.846 | 0.868 | 0.824 | 0 |
| 1730393700 | 0.834 | 0 | 0.00 | 0.827 | 0.854 | 0.824 | 0 |
| 1730307300 | 0.834 | 0.048 | 6.11 | 0.802 | 0.838 | 0.794 | 0 |
| 1730220900 | 0.786 | -0.021 | -2.60 | 0.795 | 0.805 | 0.76 | 0 |
| 1730134500 | 0.807 | -0.001 | -0.12 | 0.78 | 0.808 | 0.78 | 0 |
| 1729871700 | 0.808 | 0.016 | 2.02 | 0.807 | 0.8209999 | 0.803 | 0 |
| 1729785300 | 0.792 | 0.019 | 2.46 | 0.78 | 0.795 | 0.768 | 0 |
| 1729698900 | 0.773 | -0.029 | -3.62 | 0.795 | 0.795 | 0.76 | 0 |
| 1729612500 | 0.802 | -0.015 | -1.84 | 0.808 | 0.8219999 | 0.793 | 0 |
| 1729526100 | 0.8169999 | -0.028 | -3.31 | 0.843 | 0.843 | 0.8169999 | 0 |
| 1729266900 | 0.845 | 0.015 | 1.81 | 0.832 | 0.848 | 0.825 | 0 |
| 1729180500 | 0.83 | -0.034 | -3.94 | 0.841 | 0.855 | 0.81 | 0 |
| 1729094100 | 0.864 | -0.022 | -2.48 | 0.869 | 0.881 | 0.861 | 0 |
| 1729007700 | 0.886 | -0.011 | -1.23 | 0.874 | 0.896 | 0.872 | 0 |
| 1728921300 | 0.897 | -0.031 | -3.34 | 0.909 | 0.914 | 0.889 | 0 |
| 1728662100 | 0.928 | 0.017 | 1.87 | 0.917 | 0.931 | 0.913 | 0 |
| 1728575700 | 0.911 | -0.023 | -2.46 | 0.92 | 0.93 | 0.905 | 0 |
| 1728489300 | 0.934 | -0.014 | -1.48 | 0.95 | 0.95 | 0.928 | 0 |
| 1728402900 | 0.948 | -0.007 | -0.73 | 0.963 | 0.969 | 0.948 | 0 |
| 1728316500 | 0.955 | 0.009 | 0.95 | 0.946 | 0.96 | 0.942 | 0 |
| 1728057300 | 0.946 | -0.046 | -4.64 | 1.004 | 1.008 | 0.946 | 0 |
| 1727970900 | 0.992 | -0.024 | -2.36 | 1.0029999 | 1.016 | 0.99 | 0 |
| 1727884500 | 1.016 | -0.02 | -1.74 | 1.031 | 1.045 | 1.012 | 0 |
| 1727798100 | 1.034 | -0.07 | -6.51 | 1.089 | 1.095 | 1.033 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
