Societe Generale Effekten (S32575)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 3.93 | -0.16 | -3.91 | 4 | 4.05 | 3.9 | 0 |
| 1720799700 | 4.09 | 0.22 | 5.68 | 3.88 | 4.1 | 3.86 | 0 |
| 1720713300 | 3.87 | 0.13 | 3.48 | 3.8 | 3.9 | 3.75 | 0 |
| 1720626900 | 3.74 | 0.19 | 5.35 | 3.58 | 3.74 | 3.58 | 0 |
| 1720540500 | 3.55 | -0.28 | -7.31 | 3.78 | 3.8 | 3.55 | 0 |
| 1720454100 | 3.83 | 0.02 | 0.52 | 3.78 | 3.96 | 3.77 | 0 |
| 1720194900 | 3.81 | 0.01 | 0.26 | 3.81 | 3.98 | 3.78 | 0 |
| 1720108500 | 3.8 | 0.06 | 1.60 | 3.77 | 3.81 | 3.77 | 0 |
| 1720022100 | 3.74 | 0.23 | 6.55 | 3.6 | 3.74 | 3.58 | 0 |
| 1719935700 | 3.51 | -0.17 | -4.62 | 3.65 | 3.65 | 3.4 | 0 |
| 1719849300 | 3.68 | 0.08 | 2.22 | 3.81 | 3.81 | 3.62 | 0 |
| 1719590100 | 3.6 | 0.02 | 0.56 | 3.63 | 3.71 | 3.57 | 0 |
| 1719503700 | 3.58 | 0.04 | 1.13 | 3.55 | 3.63 | 3.52 | 0 |
| 1719417300 | 3.54 | 0 | 0.00 | 3.64 | 3.73 | 3.42 | 0 |
| 1719330900 | 3.54 | -0.18 | -4.84 | 3.6 | 3.6 | 3.46 | 0 |
| 1719244500 | 3.72 | 0.14 | 3.91 | 3.6 | 3.73 | 3.57 | 0 |
| 1718985300 | 3.58 | -0.04 | -1.10 | 3.64 | 3.64 | 3.49 | 0 |
| 1718898900 | 3.62 | 0.16 | 4.62 | 3.5 | 3.64 | 3.5 | 0 |
| 1718812500 | 3.46 | -0.06 | -1.70 | 3.54 | 3.54 | 3.46 | 0 |
| 1718726100 | 3.52 | 0.04 | 1.15 | 3.6 | 3.6 | 3.48 | 0 |
| 1718639700 | 3.48 | 0.05 | 1.46 | 3.45 | 3.54 | 3.37 | 0 |
| 1718380500 | 3.43 | -0.26 | -7.05 | 3.74 | 3.75 | 3.37 | 0 |
| 1718294100 | 3.69 | -0.37 | -9.11 | 3.99 | 4.04 | 3.68 | 0 |
| 1718207700 | 4.0599999 | 0.26 | 6.84 | 3.87 | 4.0599999 | 3.84 | 0 |
| 1718121300 | 3.8 | -0.11 | -2.81 | 3.95 | 3.97 | 3.71 | 0 |
| 1718034900 | 3.91 | -0.08 | -2.01 | 3.91 | 3.91 | 3.8 | 0 |
| 1717775700 | 3.99 | -0.09 | -2.21 | 4.0599999 | 4.09 | 3.87 | 0 |
| 1717689300 | 4.08 | 0.06 | 1.49 | 4.0599999 | 4.22 | 4.0599999 | 0 |
| 1717602900 | 4.0199999 | 0.15 | 3.88 | 3.96 | 4.0599999 | 3.93 | 0 |
| 1717516500 | 3.87 | -0.19 | -4.68 | 4 | 4.01 | 3.82 | 0 |
| 1717430100 | 4.0599999 | 0.12 | 3.05 | 4.13 | 4.14 | 4.03 | 0 |
| 1717170900 | 3.94 | -0.03 | -0.76 | 3.96 | 3.99 | 3.89 | 0 |
| 1717084500 | 3.97 | 0.02 | 0.51 | 3.86 | 3.99 | 3.86 | 0 |
| 1716998100 | 3.95 | -0.21 | -5.05 | 4.08 | 4.11 | 3.92 | 0 |
| 1716911700 | 4.16 | -0.08 | -1.89 | 4.25 | 4.32 | 4.11 | 0 |
| 1716825300 | 4.24 | 0.06 | 1.44 | 4.16 | 4.24 | 4.16 | 0 |
| 1716566100 | 4.18 | 0 | 0.00 | 4.0599999 | 4.19 | 4.01 | 0 |
| 1716479700 | 4.18 | 0 | 0.00 | 4.19 | 4.25 | 4.13 | 0 |
| 1716393300 | 4.18 | -0.04 | -0.95 | 4.21 | 4.23 | 4.15 | 0 |
| 1716306900 | 4.22 | -0.05 | -1.17 | 4.23 | 4.25 | 4.14 | 0 |
| 1716220500 | 4.2699999 | 0.05 | 1.18 | 4.24 | 4.3099999 | 4.23 | 0 |
| 1715961300 | 4.22 | -0.03 | -0.71 | 4.2 | 4.23 | 4.14 | 0 |
| 1715874900 | 4.25 | -0.16 | -3.63 | 4.4 | 4.41 | 4.24 | 0 |
| 1715788500 | 4.41 | 0.13 | 3.04 | 4.3099999 | 4.42 | 4.3 | 0 |
| 1715702100 | 4.28 | -0.01 | -0.23 | 4.29 | 4.29 | 4.23 | 0 |
| 1715615700 | 4.29 | -0.04 | -0.92 | 4.35 | 4.35 | 4.2699999 | 0 |
| 1715356500 | 4.33 | 0.08 | 1.88 | 4.3 | 4.41 | 4.29 | 0 |
| 1715270100 | 4.25 | 0.17 | 4.17 | 4.08 | 4.2699999 | 4.07 | 0 |
| 1715183700 | 4.08 | 0.03 | 0.74 | 4.04 | 4.14 | 4.04 | 0 |
| 1715097300 | 4.05 | 0.27 | 7.14 | 3.83 | 4.05 | 3.82 | 0 |
| 1715010900 | 3.78 | 0.16 | 4.42 | 3.65 | 3.81 | 3.64 | 0 |
| 1714751700 | 3.62 | 0.07 | 1.97 | 3.6 | 3.72 | 3.55 | 0 |
| 1714665300 | 3.55 | -0.02 | -0.56 | 3.6 | 3.62 | 3.52 | 0 |
| 1714492500 | 3.57 | -0.21 | -5.56 | 3.76 | 3.79 | 3.57 | 0 |
| 1714406100 | 3.78 | -0.04 | -1.05 | 3.88 | 3.88 | 3.76 | 0 |
| 1714146900 | 3.82 | 0.21 | 5.82 | 3.69 | 3.86 | 3.67 | 0 |
| 1714060500 | 3.61 | -0.14 | -3.73 | 3.71 | 3.74 | 3.48 | 0 |
| 1713974100 | 3.75 | -0.07 | -1.83 | 3.91 | 3.91 | 3.75 | 0 |
| 1713887700 | 3.82 | 0.29 | 8.22 | 3.64 | 3.82 | 3.64 | 0 |
| 1713801300 | 3.53 | 0.09 | 2.62 | 3.52 | 3.57 | 3.45 | 0 |
| 1713542100 | 3.44 | -0.12 | -3.37 | 3.25 | 3.46 | 3.25 | 0 |
| 1713455700 | 3.56 | 0.06 | 1.71 | 3.55 | 3.56 | 3.43 | 0 |
| 1713369300 | 3.5 | 0.04 | 1.16 | 3.44 | 3.61 | 3.44 | 0 |
| 1713282900 | 3.46 | -0.25 | -6.74 | 3.52 | 3.58 | 3.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
