Societe Generale Effekten (S32582)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.899 | -0.013 | -1.43 | 0.883 | 0.899 | 0.834 | 0 |
| 1734627300 | 0.912 | -0.08 | -8.06 | 0.915 | 0.939 | 0.9 | 0 |
| 1734540900 | 0.992 | 0.02 | 2.06 | 0.976 | 0.999 | 0.972 | 0 |
| 1734454500 | 0.972 | -0.007 | -0.72 | 0.964 | 0.997 | 0.959 | 0 |
| 1734368100 | 0.979 | -0.017 | -1.71 | 0.989 | 0.993 | 0.973 | 0 |
| 1734108900 | 0.996 | -0.009 | -0.90 | 0.998 | 1.028 | 0.99 | 0 |
| 1734022500 | 1.0049999 | 0.01 | 0.80 | 1 | 1.0089999 | 0.99 | 0 |
| 1733936100 | 0.997 | 0.009 | 0.91 | 0.988 | 1.0009999 | 0.977 | 0 |
| 1733849700 | 0.988 | -0.038 | -3.70 | 1.0029999 | 1.0149999 | 0.988 | 0 |
| 1733763300 | 1.026 | 0.01 | 0.79 | 1.0049999 | 1.04 | 1.0049999 | 0 |
| 1733504100 | 1.018 | 0.03 | 2.62 | 0.981 | 1.024 | 0.98 | 0 |
| 1733417700 | 0.992 | 0.032 | 3.33 | 0.95 | 0.992 | 0.95 | 0 |
| 1733331300 | 0.96 | 0.036 | 3.90 | 0.919 | 0.967 | 0.915 | 0 |
| 1733244900 | 0.924 | 0.043 | 4.88 | 0.891 | 0.943 | 0.891 | 0 |
| 1733158500 | 0.881 | 0.031 | 3.65 | 0.805 | 0.888 | 0.797 | 0 |
| 1732899300 | 0.85 | 0.048 | 5.99 | 0.793 | 0.85 | 0.785 | 0 |
| 1732812900 | 0.802 | 0.023 | 2.95 | 0.808 | 0.824 | 0.792 | 0 |
| 1732726500 | 0.779 | -0.032 | -3.95 | 0.8 | 0.809 | 0.753 | 0 |
| 1732640100 | 0.811 | -0.04 | -4.70 | 0.807 | 0.838 | 0.795 | 0 |
| 1732553700 | 0.851 | 0.017 | 2.04 | 0.862 | 0.877 | 0.838 | 0 |
| 1732294500 | 0.834 | 0.032 | 3.99 | 0.8159999 | 0.844 | 0.772 | 0 |
| 1732208100 | 0.802 | 0.017 | 2.17 | 0.802 | 0.804 | 0.74 | 0 |
| 1732121700 | 0.785 | -0.016 | -2.00 | 0.831 | 0.837 | 0.773 | 0 |
| 1732035300 | 0.801 | -0.036 | -4.30 | 0.843 | 0.85 | 0.744 | 0 |
| 1731948900 | 0.837 | -0.008 | -0.95 | 0.853 | 0.853 | 0.808 | 0 |
| 1731689700 | 0.845 | -0.034 | -3.87 | 0.847 | 0.877 | 0.837 | 0 |
| 1731603300 | 0.879 | 0.096 | 12.26 | 0.788 | 0.883 | 0.783 | 0 |
| 1731516900 | 0.783 | -0.014 | -1.76 | 0.771 | 0.81 | 0.752 | 0 |
| 1731430500 | 0.797 | -0.107 | -11.84 | 0.855 | 0.875 | 0.794 | 0 |
| 1731344100 | 0.904 | 0.05 | 5.85 | 0.878 | 0.926 | 0.875 | 0 |
| 1731084900 | 0.854 | -0.05 | -5.53 | 0.912 | 0.919 | 0.846 | 0 |
| 1730998500 | 0.904 | 0.051 | 5.98 | 0.867 | 0.922 | 0.858 | 0 |
| 1730912100 | 0.853 | -0.075 | -8.08 | 0.939 | 1.0009999 | 0.846 | 0 |
| 1730825700 | 0.928 | 0.013 | 1.42 | 0.917 | 0.93 | 0.899 | 0 |
| 1730739300 | 0.915 | -0.024 | -2.56 | 0.94 | 0.949 | 0.914 | 0 |
| 1730480100 | 0.939 | 0.059 | 6.70 | 0.888 | 0.946 | 0.881 | 0 |
| 1730393700 | 0.88 | -0.065 | -6.88 | 0.916 | 0.916 | 0.866 | 0 |
| 1730307300 | 0.945 | -0.064 | -6.34 | 0.997 | 0.997 | 0.927 | 0 |
| 1730220900 | 1.0089999 | -0.02 | -2.04 | 1.049 | 1.057 | 1.0089999 | 0 |
| 1730134500 | 1.03 | 0.03 | 2.90 | 1.022 | 1.04 | 0.994 | 0 |
| 1729871700 | 1.0009999 | 0 | 0.10 | 0.991 | 1.012 | 0.981 | 0 |
| 1729785300 | 1 | 0.014 | 1.42 | 0.995 | 1.032 | 0.995 | 0 |
| 1729698900 | 0.986 | -0.018 | -1.79 | 1.006 | 1.0089999 | 0.971 | 0 |
| 1729612500 | 1.004 | 0 | 0.00 | 1.0109999 | 1.025 | 0.975 | 0 |
| 1729526100 | 1.004 | -0.05 | -4.47 | 1.04 | 1.053 | 1.004 | 0 |
| 1729266900 | 1.051 | 0.04 | 3.55 | 1.014 | 1.051 | 1.004 | 0 |
| 1729180500 | 1.0149999 | 0.04 | 3.68 | 0.98 | 1.039 | 0.98 | 0 |
| 1729094100 | 0.979 | -0.049 | -4.77 | 0.989 | 0.993 | 0.968 | 0 |
| 1729007700 | 1.028 | -0.08 | -7.22 | 1.118 | 1.1259999 | 1.023 | 0 |
| 1728921300 | 1.108 | 0.04 | 3.26 | 1.076 | 1.111 | 1.069 | 0 |
| 1728662100 | 1.073 | 0.03 | 2.88 | 1.045 | 1.077 | 1.026 | 0 |
| 1728575700 | 1.043 | -0.01 | -1.32 | 1.05 | 1.058 | 1.027 | 0 |
| 1728489300 | 1.057 | 0.03 | 3.32 | 1.029 | 1.057 | 1.004 | 0 |
| 1728402900 | 1.023 | -0.02 | -1.73 | 0.997 | 1.029 | 0.983 | 0 |
| 1728316500 | 1.041 | 0.01 | 1.07 | 1.041 | 1.048 | 1.006 | 0 |
| 1728057300 | 1.03 | 0.04 | 4.04 | 0.999 | 1.051 | 0.988 | 0 |
| 1727970900 | 0.99 | -0.045 | -4.35 | 1.012 | 1.024 | 0.987 | 0 |
| 1727884500 | 1.035 | 0 | 0.49 | 1.037 | 1.058 | 1.0089999 | 0 |
| 1727798100 | 1.03 | -0.05 | -4.81 | 1.086 | 1.097 | 1.016 | 0 |
| 1727711700 | 1.082 | -0.07 | -5.83 | 1.1419999 | 1.1419999 | 1.082 | 0 |
| 1727452500 | 1.149 | 0.04 | 3.89 | 1.123 | 1.151 | 1.112 | 0 |
| 1727366100 | 1.106 | 0.11 | 10.49 | 1.055 | 1.113 | 1.054 | 0 |
| 1727279700 | 1.0009999 | -0.02 | -1.57 | 0.995 | 1.014 | 0.988 | 0 |
| 1727193300 | 1.0169999 | 0.05 | 5.28 | 0.996 | 1.033 | 0.996 | 0 |
| 1727106900 | 0.966 | 0.009 | 0.94 | 0.968 | 0.973 | 0.938 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
