Societe Generale Effekten (S32573)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 6.75 | 0 | 0.00 | 6.8 | 6.93 | 6.71 | 0 |
| 1734022500 | 6.75 | -0.03 | -0.44 | 6.77 | 6.77 | 6.66 | 0 |
| 1733936100 | 6.78 | 0.27 | 4.15 | 6.47 | 6.78 | 6.45 | 0 |
| 1733849700 | 6.51 | 0.01 | 0.15 | 6.46 | 6.62 | 6.46 | 0 |
| 1733763300 | 6.5 | -0.11 | -1.66 | 6.65 | 6.69 | 6.45 | 0 |
| 1733504100 | 6.61 | 0.09 | 1.38 | 6.48 | 6.64 | 6.45 | 0 |
| 1733417700 | 6.5199999 | 0.03 | 0.46 | 6.5199999 | 6.55 | 6.49 | 0 |
| 1733331300 | 6.49 | 0.2 | 3.18 | 6.39 | 6.51 | 6.39 | 0 |
| 1733244900 | 6.29 | 0.06 | 0.96 | 6.28 | 6.29 | 6.2 | 0 |
| 1733158500 | 6.23 | 0.21 | 3.49 | 6.01 | 6.2699999 | 6 | 0 |
| 1732899300 | 6.0199999 | 0.06 | 1.01 | 5.93 | 6.03 | 5.87 | 0 |
| 1732812900 | 5.96 | 0.19 | 3.29 | 5.92 | 5.96 | 5.91 | 0 |
| 1732726500 | 5.7699999 | -0.27 | -4.47 | 6.05 | 6.0599999 | 5.7699999 | 0 |
| 1732640100 | 6.04 | 0.03 | 0.50 | 5.98 | 6.0599999 | 5.93 | 0 |
| 1732553700 | 6.01 | 0.09 | 1.52 | 6.04 | 6.12 | 5.95 | 0 |
| 1732294500 | 5.92 | 0.09 | 1.54 | 5.91 | 5.99 | 5.84 | 0 |
| 1732208100 | 5.83 | 0.15 | 2.64 | 5.76 | 5.93 | 5.61 | 0 |
| 1732121700 | 5.68 | -0.04 | -0.70 | 5.86 | 5.87 | 5.57 | 0 |
| 1732035300 | 5.72 | -0.02 | -0.35 | 5.7 | 5.72 | 5.48 | 0 |
| 1731948900 | 5.74 | 0.1 | 1.77 | 5.7 | 5.74 | 5.5599999 | 0 |
| 1731689700 | 5.64 | -0.48 | -7.84 | 5.92 | 5.92 | 5.61 | 0 |
| 1731603300 | 6.12 | -0.04 | -0.65 | 6.13 | 6.22 | 6.08 | 0 |
| 1731516900 | 6.16 | -0.02 | -0.32 | 6.11 | 6.21 | 6.1 | 0 |
| 1731430500 | 6.18 | 0 | 0.00 | 6.2 | 6.22 | 6.13 | 0 |
| 1731344100 | 6.18 | 0.03 | 0.49 | 6.21 | 6.3 | 6.14 | 0 |
| 1731084900 | 6.15 | 0.1 | 1.65 | 6.14 | 6.15 | 6.04 | 0 |
| 1730998500 | 6.05 | 0.33 | 5.77 | 5.88 | 6.05 | 5.85 | 0 |
| 1730912100 | 5.72 | 0.52 | 10.00 | 5.66 | 5.75 | 5.59 | 0 |
| 1730825700 | 5.2 | 0.09 | 1.76 | 5.0599999 | 5.21 | 5.05 | 0 |
| 1730739300 | 5.11 | -0.07 | -1.35 | 5.16 | 5.16 | 4.97 | 0 |
| 1730480100 | 5.18 | 0.15 | 2.98 | 5.03 | 5.22 | 5.01 | 0 |
| 1730393700 | 5.03 | -0.53 | -9.53 | 5.28 | 5.32 | 5 | 0 |
| 1730307300 | 5.5599999 | 0.01 | 0.18 | 5.66 | 5.67 | 5.47 | 0 |
| 1730220900 | 5.55 | 0.06 | 1.09 | 5.49 | 5.57 | 5.41 | 0 |
| 1730134500 | 5.49 | -0.07 | -1.26 | 5.57 | 5.6 | 5.47 | 0 |
| 1729871700 | 5.5599999 | 0.25 | 4.71 | 5.35 | 5.61 | 5.34 | 0 |
| 1729785300 | 5.3099999 | 0.02 | 0.38 | 5.3 | 5.38 | 5.2699999 | 0 |
| 1729698900 | 5.29 | -0.13 | -2.40 | 5.46 | 5.49 | 5.29 | 0 |
| 1729612500 | 5.42 | 0.11 | 2.07 | 5.4 | 5.46 | 5.32 | 0 |
| 1729526100 | 5.3099999 | -0.13 | -2.39 | 5.38 | 5.47 | 5.29 | 0 |
| 1729266900 | 5.44 | 0.05 | 0.93 | 5.35 | 5.44 | 5.35 | 0 |
| 1729180500 | 5.39 | 0.15 | 2.86 | 5.29 | 5.5199999 | 5.29 | 0 |
| 1729094100 | 5.24 | -0.08 | -1.50 | 5.3099999 | 5.32 | 5.16 | 0 |
| 1729007700 | 5.32 | -0.12 | -2.21 | 5.51 | 5.53 | 5.3 | 0 |
| 1728921300 | 5.44 | 0.11 | 2.06 | 5.34 | 5.54 | 5.33 | 0 |
| 1728662100 | 5.33 | -0.01 | -0.19 | 5.34 | 5.37 | 5.25 | 0 |
| 1728575700 | 5.34 | 0.06 | 1.14 | 5.34 | 5.35 | 5.22 | 0 |
| 1728489300 | 5.28 | 0.14 | 2.72 | 5.14 | 5.28 | 5.12 | 0 |
| 1728402900 | 5.14 | 0.07 | 1.38 | 4.9 | 5.16 | 4.88 | 0 |
| 1728316500 | 5.07 | 0.07 | 1.40 | 5.09 | 5.12 | 4.99 | 0 |
| 1728057300 | 5 | 0.12 | 2.46 | 4.92 | 5.16 | 4.9 | 0 |
| 1727970900 | 4.88 | -0.06 | -1.21 | 4.85 | 4.99 | 4.78 | 4 |
| 1727884500 | 4.94 | 0.17 | 3.56 | 4.8099999 | 4.97 | 4.75 | 582 |
| 1727798100 | 4.7699999 | -0.26 | -5.17 | 5.08 | 5.16 | 4.73 | 0 |
| 1727711700 | 5.03 | -0.05 | -0.98 | 4.99 | 5.0599999 | 4.93 | 0 |
| 1727452500 | 5.08 | 0.03 | 0.59 | 5.13 | 5.18 | 5.07 | 0 |
| 1727366100 | 5.05 | 0.01 | 0.20 | 5.23 | 5.33 | 5.04 | 0 |
| 1727279700 | 5.04 | 0.09 | 1.82 | 4.92 | 5.07 | 4.9 | 500 |
| 1727193300 | 4.95 | 0.01 | 0.20 | 4.96 | 5.01 | 4.83 | 0 |
| 1727106900 | 4.94 | 0.15 | 3.13 | 4.93 | 4.96 | 4.83 | 0 |
| 1726847700 | 4.79 | -0.19 | -3.82 | 4.9 | 4.91 | 4.7699999 | 0 |
| 1726761300 | 4.98 | 0.44 | 9.69 | 4.75 | 4.99 | 4.75 | 0 |
| 1726674900 | 4.54 | -0.12 | -2.58 | 4.59 | 4.62 | 4.54 | 0 |
| 1726588500 | 4.66 | 0.12 | 2.64 | 4.58 | 4.71 | 4.58 | 0 |
| 1726502100 | 4.54 | -0.12 | -2.58 | 4.65 | 4.66 | 4.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
