Societe Generale Effekten (S32562)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1.391 | -0.06 | -4.40 | 1.925 | 2.08 | 1.321 | 0 |
| 1740588900 | 1.455 | -0.03 | -1.95 | 1.374 | 1.655 | 1.307 | 0 |
| 1740502500 | 1.484 | -0.09 | -5.78 | 1.665 | 1.715 | 1.459 | 0 |
| 1740416100 | 1.575 | -0.32 | -16.89 | 1.79 | 1.93 | 1.453 | 0 |
| 1740156900 | 1.895 | -0.55 | -22.34 | 2.075 | 2.175 | 1.85 | 0 |
| 1740070500 | 2.44 | 0.16 | 6.78 | 2.225 | 2.5299999 | 2.21 | 0 |
| 1739984100 | 2.285 | 0.32 | 16.28 | 1.91 | 2.395 | 1.86 | 0 |
| 1739897700 | 1.965 | 0.44 | 28.85 | 1.436 | 2.015 | 1.401 | 0 |
| 1739811300 | 1.525 | 0.08 | 5.24 | 1.595 | 1.6 | 1.456 | 0 |
| 1739552100 | 1.449 | -0.08 | -5.29 | 1.421 | 1.6399999 | 1.364 | 0 |
| 1739465700 | 1.53 | -0.17 | -9.73 | 1.62 | 1.825 | 1.53 | 0 |
| 1739379300 | 1.695 | 0.26 | 18.04 | 1.44 | 1.695 | 1.43 | 0 |
| 1739292900 | 1.436 | -0.18 | -11.36 | 1.685 | 1.84 | 1.36 | 0 |
| 1739206500 | 1.62 | -1.31 | -44.62 | 2.975 | 2.98 | 1.494 | 0 |
| 1738947300 | 2.925 | 0 | 0.00 | 2.925 | 2.97 | 2.7799999 | 0 |
| 1738860900 | 2.925 | -0.52 | -14.97 | 3.43 | 3.49 | 2.74 | 0 |
| 1738774500 | 3.44 | 0 | 0.00 | 3.38 | 3.67 | 3.25 | 0 |
| 1738688100 | 3.44 | -0.04 | -1.15 | 3.37 | 3.58 | 3.32 | 0 |
| 1738601700 | 3.48 | 0.09 | 2.65 | 3.95 | 3.95 | 3.48 | 0 |
| 1738342500 | 3.39 | 0.06 | 1.80 | 3.33 | 3.41 | 3.23 | 0 |
| 1738256100 | 3.33 | 0.19 | 6.05 | 3.27 | 3.34 | 3.15 | 0 |
| 1738169700 | 3.14 | -0.01 | -0.32 | 3.25 | 3.31 | 3.08 | 0 |
| 1738083300 | 3.15 | -0.39 | -11.02 | 3.17 | 3.21 | 2.965 | 0 |
| 1737996900 | 3.54 | -0.23 | -6.10 | 3.93 | 3.95 | 3.44 | 0 |
| 1737737700 | 3.77 | -0.26 | -6.45 | 3.86 | 3.91 | 3.72 | 0 |
| 1737651300 | 4.03 | -0.25 | -5.84 | 4.17 | 4.19 | 4.01 | 0 |
| 1737564900 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737478500 | 4.28 | 0.08 | 1.90 | 4.29 | 4.42 | 4.11 | 0 |
| 1737392100 | 4.2 | 0.05 | 1.20 | 4.19 | 4.32 | 4.04 | 0 |
| 1737132900 | 4.15 | -0.31 | -6.95 | 4.36 | 4.4 | 3.99 | 0 |
| 1737046500 | 4.46 | 0.28 | 6.70 | 4.12 | 4.64 | 4.0599999 | 0 |
| 1736960100 | 4.18 | -0.08 | -1.88 | 4.21 | 4.22 | 3.95 | 0 |
| 1736873700 | 4.26 | 0.14 | 3.40 | 3.99 | 4.3 | 3.91 | 0 |
| 1736787300 | 4.12 | 0.15 | 3.78 | 4.2 | 4.32 | 4 | 0 |
| 1736528100 | 3.97 | 0.21 | 5.59 | 3.49 | 4.0199999 | 3.45 | 0 |
| 1736441700 | 3.76 | 0.12 | 3.30 | 3.68 | 3.76 | 3.58 | 0 |
| 1736355300 | 3.64 | 0.4 | 12.35 | 3.43 | 3.67 | 3.36 | 0 |
| 1736268900 | 3.24 | 0.35 | 12.11 | 3.12 | 3.24 | 2.9 | 0 |
| 1736182500 | 2.89 | -0.22 | -7.07 | 2.955 | 3.0299999 | 2.855 | 0 |
| 1735923300 | 3.11 | 0.11 | 3.67 | 3.1 | 3.27 | 3.05 | 0 |
| 1735836900 | 3 | -0.37 | -10.98 | 3.35 | 3.36 | 2.86 | 0 |
| 1735577700 | 3.37 | 0.49 | 16.81 | 3.12 | 3.41 | 2.92 | 0 |
| 1735318500 | 2.8849999 | -0.46 | -13.62 | 2.87 | 2.99 | 2.7599999 | 0 |
| 1734972900 | 3.34 | 0.35 | 11.71 | 3.06 | 3.34 | 3.02 | 0 |
| 1734713700 | 2.99 | -0.22 | -6.85 | 3.3 | 3.42 | 2.99 | 0 |
| 1734627300 | 3.21 | 0.6 | 22.99 | 3.16 | 3.43 | 3.1 | 0 |
| 1734540900 | 2.61 | -0.02 | -0.76 | 2.695 | 2.8 | 2.5 | 0 |
| 1734454500 | 2.63 | 0.29 | 12.39 | 2.61 | 2.67 | 2.395 | 0 |
| 1734368100 | 2.34 | -0.19 | -7.51 | 2.695 | 2.745 | 2.19 | 0 |
| 1734108900 | 2.5299999 | -0.01 | -0.20 | 2.645 | 2.845 | 2.495 | 0 |
| 1734022500 | 2.535 | 0.12 | 4.75 | 2.775 | 2.7799999 | 2.535 | 0 |
| 1733936100 | 2.42 | -0.06 | -2.42 | 2.32 | 2.505 | 2.22 | 0 |
| 1733849700 | 2.48 | 0.2 | 8.53 | 2.23 | 2.725 | 2.225 | 0 |
| 1733763300 | 2.285 | 0.1 | 4.34 | 2.46 | 2.5099999 | 2.21 | 0 |
| 1733504100 | 2.19 | -0.46 | -17.36 | 2.425 | 2.44 | 2.02 | 0 |
| 1733417700 | 2.65 | -0.21 | -7.34 | 2.82 | 2.89 | 2.6349999 | 0 |
| 1733331300 | 2.86 | -0.26 | -8.33 | 2.875 | 3.11 | 2.82 | 0 |
| 1733244900 | 3.12 | 0.06 | 1.96 | 3.07 | 3.2599999 | 2.99 | 0 |
| 1733158500 | 3.06 | 0.19 | 6.43 | 2.855 | 3.22 | 2.79 | 0 |
| 1732899300 | 2.875 | -0.09 | -2.87 | 2.875 | 3.0299999 | 2.785 | 0 |
| 1732812900 | 2.96 | 0.3 | 11.28 | 2.965 | 3.02 | 2.815 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
