Societe Generale Effekten (S32538)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 2.955 | 0.06 | 2.07 | 2.845 | 2.995 | 2.81 | 0 |
| 1722009300 | 2.895 | -0.09 | -2.85 | 2.91 | 2.98 | 2.85 | 0 |
| 1721922900 | 2.98 | 0.09 | 2.94 | 2.94 | 3.0099999 | 2.935 | 0 |
| 1721836500 | 2.895 | 0.31 | 11.78 | 2.84 | 3.02 | 2.79 | 0 |
| 1721750100 | 2.59 | 0.02 | 0.78 | 2.5299999 | 2.63 | 2.495 | 0 |
| 1721663700 | 2.57 | -0.14 | -4.99 | 2.64 | 2.64 | 2.555 | 0 |
| 1721404500 | 2.705 | 0.11 | 4.04 | 2.615 | 2.725 | 2.575 | 0 |
| 1721318100 | 2.6 | 0.02 | 0.78 | 2.59 | 2.605 | 2.525 | 0 |
| 1721231700 | 2.58 | 0 | 0.00 | 2.57 | 2.6549999 | 2.545 | 0 |
| 1721145300 | 2.58 | 0.11 | 4.45 | 2.505 | 2.59 | 2.5 | 0 |
| 1721058900 | 2.47 | 0.21 | 9.29 | 2.325 | 2.495 | 2.325 | 0 |
| 1720799700 | 2.2599999 | -0.15 | -6.22 | 2.4 | 2.41 | 2.235 | 0 |
| 1720713300 | 2.41 | -0.13 | -4.93 | 2.5 | 2.5099999 | 2.395 | 0 |
| 1720626900 | 2.535 | -0.12 | -4.52 | 2.64 | 2.6549999 | 2.52 | 0 |
| 1720540500 | 2.6549999 | 0.12 | 4.73 | 2.515 | 2.6549999 | 2.505 | 0 |
| 1720454100 | 2.535 | 0.18 | 7.42 | 2.35 | 2.54 | 2.315 | 0 |
| 1720194900 | 2.36 | 0.04 | 1.94 | 2.295 | 2.38 | 2.2599999 | 0 |
| 1720108500 | 2.315 | -0.03 | -1.07 | 2.295 | 2.34 | 2.295 | 0 |
| 1720022100 | 2.34 | -0.09 | -3.51 | 2.37 | 2.37 | 2.265 | 0 |
| 1719935700 | 2.425 | 0.04 | 1.89 | 2.35 | 2.48 | 2.35 | 0 |
| 1719849300 | 2.38 | -0.02 | -0.63 | 2.25 | 2.395 | 2.175 | 0 |
| 1719590100 | 2.395 | 0.03 | 1.27 | 2.355 | 2.415 | 2.335 | 0 |
| 1719503700 | 2.365 | 0.12 | 5.35 | 2.24 | 2.365 | 2.17 | 0 |
| 1719417300 | 2.245 | 0.09 | 3.94 | 2.1349999 | 2.31 | 2.085 | 0 |
| 1719330900 | 2.16 | -0.09 | -4.00 | 2.235 | 2.295 | 2.145 | 0 |
| 1719244500 | 2.25 | -0.1 | -4.26 | 2.335 | 2.34 | 2.22 | 0 |
| 1718985300 | 2.35 | -0.03 | -1.26 | 2.375 | 2.415 | 2.33 | 0 |
| 1718898900 | 2.38 | -0.08 | -3.05 | 2.465 | 2.465 | 2.37 | 0 |
| 1718812500 | 2.455 | 0.04 | 1.66 | 2.45 | 2.48 | 2.415 | 0 |
| 1718726100 | 2.415 | 0.05 | 2.11 | 2.295 | 2.43 | 2.29 | 0 |
| 1718639700 | 2.365 | -0.03 | -1.25 | 2.37 | 2.505 | 2.355 | 0 |
| 1718380500 | 2.395 | 0.18 | 7.88 | 2.185 | 2.435 | 2.175 | 0 |
| 1718294100 | 2.22 | 0.05 | 2.07 | 2.18 | 2.235 | 2.12 | 0 |
| 1718207700 | 2.175 | 0.03 | 1.40 | 2.13 | 2.195 | 2.1 | 0 |
| 1718121300 | 2.145 | 0.08 | 3.62 | 2.045 | 2.2 | 2.025 | 0 |
| 1718034900 | 2.07 | 0.18 | 9.52 | 2.06 | 2.11 | 2.06 | 0 |
| 1717775700 | 1.89 | -0.01 | -0.53 | 1.9 | 1.985 | 1.85 | 0 |
| 1717689300 | 1.9 | -0.11 | -5.47 | 1.955 | 1.955 | 1.865 | 0 |
| 1717602900 | 2.0099999 | -0.15 | -6.94 | 2.095 | 2.16 | 1.99 | 0 |
| 1717516500 | 2.16 | 0.03 | 1.17 | 2.12 | 2.17 | 2.09 | 0 |
| 1717430100 | 2.1349999 | -0.05 | -2.29 | 2.09 | 2.17 | 2.075 | 0 |
| 1717170900 | 2.185 | 0 | 0.23 | 2.14 | 2.2 | 2.13 | 0 |
| 1717084500 | 2.18 | -0.05 | -2.24 | 2.31 | 2.325 | 2.18 | 0 |
| 1716998100 | 2.23 | 0.17 | 7.99 | 2.115 | 2.23 | 2.08 | 0 |
| 1716911700 | 2.065 | 0.08 | 3.77 | 1.985 | 2.085 | 1.935 | 0 |
| 1716825300 | 1.99 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.985 | 0 |
| 1716566100 | 2.02 | 0.01 | 0.50 | 2.095 | 2.095 | 1.95 | 0 |
| 1716479700 | 2.0099999 | -0.01 | -0.25 | 1.975 | 2.025 | 1.955 | 0 |
| 1716393300 | 2.015 | 0.18 | 9.81 | 1.835 | 2.025 | 1.825 | 0 |
| 1716306900 | 1.835 | 0.1 | 5.76 | 1.765 | 1.835 | 1.74 | 0 |
| 1716220500 | 1.735 | 0.04 | 2.36 | 1.67 | 1.74 | 1.655 | 0 |
| 1715961300 | 1.695 | 0.04 | 2.11 | 1.71 | 1.73 | 1.635 | 0 |
| 1715874900 | 1.66 | 0.01 | 0.61 | 1.65 | 1.7 | 1.645 | 0 |
| 1715788500 | 1.65 | 0.02 | 1.23 | 1.595 | 1.79 | 1.585 | 0 |
| 1715702100 | 1.6299999 | -0.08 | -4.40 | 1.725 | 1.725 | 1.625 | 0 |
| 1715615700 | 1.705 | 0.05 | 3.02 | 1.595 | 1.705 | 1.595 | 0 |
| 1715356500 | 1.655 | 0 | 0.00 | 1.645 | 1.655 | 1.57 | 0 |
| 1715270100 | 1.655 | 0.02 | 1.22 | 1.65 | 1.74 | 1.635 | 0 |
| 1715183700 | 1.635 | 0.01 | 0.31 | 1.615 | 1.67 | 1.58 | 0 |
| 1715097300 | 1.6299999 | -0.09 | -4.96 | 1.71 | 1.745 | 1.6299999 | 0 |
| 1715010900 | 1.715 | 0.01 | 0.59 | 1.705 | 1.755 | 1.66 | 0 |
| 1714751700 | 1.705 | -0.14 | -7.34 | 1.82 | 1.84 | 1.62 | 0 |
| 1714665300 | 1.84 | 0.05 | 2.51 | 1.785 | 1.87 | 1.745 | 0 |
| 1714492500 | 1.795 | 0.04 | 2.57 | 1.705 | 1.8 | 1.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
