Societe Generale Effekten (S32609)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 4.91 | 0.03 | 0.61 | 4.9 | 4.97 | 4.84 | 0 |
| 1734022500 | 4.88 | -0.05 | -1.01 | 4.88 | 4.93 | 4.8099999 | 0 |
| 1733936100 | 4.93 | 0.15 | 3.14 | 4.8 | 4.93 | 4.79 | 0 |
| 1733849700 | 4.78 | -0.02 | -0.42 | 4.8 | 4.82 | 4.66 | 0 |
| 1733763300 | 4.8 | 0.01 | 0.21 | 4.75 | 4.85 | 4.74 | 0 |
| 1733504100 | 4.79 | 0.14 | 3.01 | 4.62 | 4.88 | 4.62 | 0 |
| 1733417700 | 4.65 | 0.1 | 2.20 | 4.53 | 4.65 | 4.53 | 0 |
| 1733331300 | 4.55 | 0.11 | 2.48 | 4.41 | 4.66 | 4.41 | 0 |
| 1733244900 | 4.44 | 0.12 | 2.78 | 4.33 | 4.51 | 4.32 | 0 |
| 1733158500 | 4.32 | -0.08 | -1.82 | 4.33 | 4.46 | 4.26 | 0 |
| 1732899300 | 4.4 | -0.18 | -3.93 | 4.53 | 4.57 | 4.3099999 | 0 |
| 1732812900 | 4.58 | 0.05 | 1.10 | 4.58 | 4.63 | 4.53 | 0 |
| 1732726500 | 4.53 | 0.02 | 0.44 | 4.48 | 4.53 | 4.3099999 | 0 |
| 1732640100 | 4.51 | -0.1 | -2.17 | 4.46 | 4.63 | 4.44 | 0 |
| 1732553700 | 4.61 | -0.02 | -0.43 | 4.76 | 4.82 | 4.51 | 0 |
| 1732294500 | 4.63 | 0.04 | 0.87 | 4.61 | 4.69 | 4.45 | 0 |
| 1732208100 | 4.59 | -0.08 | -1.71 | 4.73 | 4.74 | 4.46 | 0 |
| 1732121700 | 4.67 | -0.04 | -0.85 | 4.76 | 4.83 | 4.64 | 0 |
| 1732035300 | 4.71 | -0.18 | -3.68 | 4.8 | 4.95 | 4.53 | 0 |
| 1731948900 | 4.89 | -0.17 | -3.36 | 5 | 5.0599999 | 4.8 | 0 |
| 1731689700 | 5.0599999 | 0.39 | 8.35 | 4.66 | 5.11 | 4.64 | 0 |
| 1731603300 | 4.67 | 0.03 | 0.65 | 4.65 | 4.76 | 4.62 | 0 |
| 1731516900 | 4.64 | 0.06 | 1.31 | 4.45 | 4.73 | 4.45 | 0 |
| 1731430500 | 4.58 | -1.32 | -22.37 | 5.8099999 | 5.8099999 | 4.45 | 0 |
| 1731344100 | 5.9 | 0.31 | 5.55 | 5.64 | 6 | 5.6 | 0 |
| 1731084900 | 5.59 | -0.01 | -0.18 | 5.54 | 5.59 | 5.36 | 0 |
| 1730998500 | 5.6 | 0.05 | 0.90 | 5.49 | 5.7 | 5.49 | 0 |
| 1730912100 | 5.55 | -0.03 | -0.54 | 5.57 | 5.91 | 5.45 | 0 |
| 1730825700 | 5.58 | -0.08 | -1.41 | 5.66 | 5.71 | 5.48 | 0 |
| 1730739300 | 5.66 | 0.08 | 1.43 | 5.63 | 5.7 | 5.59 | 0 |
| 1730480100 | 5.58 | 0.15 | 2.76 | 5.44 | 5.63 | 5.42 | 0 |
| 1730393700 | 5.43 | 0.01 | 0.18 | 5.3099999 | 5.51 | 5.3099999 | 0 |
| 1730307300 | 5.42 | -0.24 | -4.24 | 5.57 | 5.59 | 5.38 | 0 |
| 1730220900 | 5.66 | -0.03 | -0.53 | 5.7699999 | 5.83 | 5.64 | 0 |
| 1730134500 | 5.69 | 0.06 | 1.07 | 5.7 | 5.79 | 5.5199999 | 0 |
| 1729871700 | 5.63 | -0.13 | -2.26 | 5.73 | 5.79 | 5.63 | 0 |
| 1729785300 | 5.76 | -0.1 | -1.71 | 5.91 | 6 | 5.76 | 0 |
| 1729698900 | 5.86 | -0.24 | -3.93 | 6.05 | 6.12 | 5.86 | 0 |
| 1729612500 | 6.1 | -0.13 | -2.09 | 6.26 | 6.26 | 6.0199999 | 0 |
| 1729526100 | 6.23 | -0.24 | -3.71 | 6.43 | 6.51 | 6.21 | 0 |
| 1729266900 | 6.47 | 0.31 | 5.03 | 6.19 | 6.47 | 6.13 | 0 |
| 1729180500 | 6.16 | 0.12 | 1.99 | 6.12 | 6.21 | 6.04 | 0 |
| 1729094100 | 6.04 | 0.09 | 1.51 | 5.95 | 6.0599999 | 5.85 | 0 |
| 1729007700 | 5.95 | 0.09 | 1.54 | 5.93 | 6.04 | 5.87 | 0 |
| 1728921300 | 5.86 | 0.17 | 2.99 | 5.73 | 5.87 | 5.67 | 0 |
| 1728662100 | 5.69 | 0.07 | 1.25 | 5.67 | 5.72 | 5.6 | 0 |
| 1728575700 | 5.62 | 0.05 | 0.90 | 5.53 | 5.66 | 5.53 | 0 |
| 1728489300 | 5.57 | 0.1 | 1.83 | 5.47 | 5.57 | 5.39 | 0 |
| 1728402900 | 5.47 | 0.04 | 0.74 | 5.32 | 5.49 | 5.32 | 0 |
| 1728316500 | 5.43 | 0.11 | 2.07 | 5.35 | 5.49 | 5.3 | 0 |
| 1728057300 | 5.32 | 0.22 | 4.31 | 5.13 | 5.36 | 5.12 | 0 |
| 1727970900 | 5.1 | -0.21 | -3.95 | 5.22 | 5.32 | 5.07 | 0 |
| 1727884500 | 5.3099999 | -0.06 | -1.12 | 5.4 | 5.44 | 5.21 | 0 |
| 1727798100 | 5.37 | -0.25 | -4.45 | 5.71 | 5.7699999 | 5.33 | 0 |
| 1727711700 | 5.62 | -0.17 | -2.94 | 5.76 | 5.76 | 5.57 | 0 |
| 1727452500 | 5.79 | 0.04 | 0.70 | 5.75 | 5.8099999 | 5.69 | 0 |
| 1727366100 | 5.75 | 0.24 | 4.36 | 5.66 | 5.7699999 | 5.5599999 | 0 |
| 1727279700 | 5.51 | -0.11 | -1.96 | 5.5 | 5.57 | 5.44 | 0 |
| 1727193300 | 5.62 | -0.02 | -0.35 | 5.69 | 5.73 | 5.57 | 0 |
| 1727106900 | 5.64 | -0.06 | -1.05 | 5.72 | 5.76 | 5.58 | 0 |
| 1726847700 | 5.7 | 0.03 | 0.53 | 5.66 | 5.76 | 5.6 | 0 |
| 1726761300 | 5.67 | 0.13 | 2.35 | 5.71 | 5.76 | 5.51 | 0 |
| 1726674900 | 5.54 | 0.08 | 1.47 | 5.5 | 5.59 | 5.49 | 0 |
| 1726588500 | 5.46 | 0.18 | 3.41 | 5.38 | 5.53 | 5.33 | 0 |
| 1726502100 | 5.28 | 0.09 | 1.73 | 5.22 | 5.3 | 5.13 | 0 |
| 1726242900 | 5.19 | 0.08 | 1.57 | 5.1 | 5.25 | 5.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
