Societe Generale Effekten (S5LCLA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.175 | 0.0045 | 2.64 | 0.1745 | 0.1765 | 0.1675 | 85013 |
| 1742489700 | 0.1705 | 0.012 | 7.57 | 0.163 | 0.1739999 | 0.156 | 43698 |
| 1742403300 | 0.1585 | 0 | 0.00 | 0.1505 | 0.162 | 0.1485 | 51700 |
| 1742316900 | 0.1585 | -0.0045 | -2.76 | 0.167 | 0.1755 | 0.1585 | 85439 |
| 1742230500 | 0.163 | 0.007 | 4.49 | 0.1655 | 0.1695 | 0.1595 | 32000 |
| 1741971300 | 0.156 | 0.001 | 0.65 | 0.16 | 0.1615 | 0.1525 | 61000 |
| 1741884900 | 0.155 | -0.0105 | -6.34 | 0.1635 | 0.1675 | 0.1545 | 36289 |
| 1741798500 | 0.1655 | 0.014 | 9.24 | 0.1485 | 0.1655 | 0.148 | 9493 |
| 1741712100 | 0.1515 | 0.001 | 0.66 | 0.1465 | 0.1575 | 0.1465 | 51000 |
| 1741625700 | 0.1505 | -0.009 | -5.64 | 0.157 | 0.165 | 0.1505 | 60193 |
| 1741366500 | 0.1595 | 0.0135 | 9.25 | 0.1515 | 0.1715 | 0.1515 | 81631 |
| 1741280100 | 0.146 | 0.0065 | 4.66 | 0.157 | 0.158 | 0.1455 | 141794 |
| 1741193700 | 0.1395 | -0.0315 | -18.42 | 0.1755 | 0.1765 | 0.1395 | 276642 |
| 1741107300 | 0.171 | -0.025 | -12.76 | 0.1775 | 0.1775 | 0.1635 | 104500 |
| 1741020900 | 0.196 | -0.0075 | -3.69 | 0.2054999 | 0.2115 | 0.1955 | 32000 |
| 1740761700 | 0.2034999 | -0.0045 | -2.16 | 0.2044999 | 0.2065 | 0.196 | 7405 |
| 1740675300 | 0.208 | 0.015 | 7.77 | 0.19 | 0.2115 | 0.1885 | 112000 |
| 1740588900 | 0.193 | 0.0025 | 1.31 | 0.1955 | 0.1975 | 0.187 | 110500 |
| 1740502500 | 0.1905 | -0.0295 | -13.41 | 0.226 | 0.226 | 0.1905 | 141080 |
| 1740416100 | 0.22 | -0.006 | -2.65 | 0.2135 | 0.221 | 0.2105 | 15800 |
| 1740156900 | 0.226 | -0.031 | -12.06 | 0.2485 | 0.2485 | 0.225 | 30800 |
| 1740070500 | 0.257 | 0.002 | 0.78 | 0.246 | 0.257 | 0.2425 | 30000 |
| 1739984100 | 0.255 | 0.017 | 7.14 | 0.2475 | 0.259 | 0.2475 | 69970 |
| 1739897700 | 0.238 | 0.0095 | 4.16 | 0.2365 | 0.244 | 0.2295 | 90000 |
| 1739811300 | 0.2285 | 0.0045 | 2.01 | 0.225 | 0.2295 | 0.2205 | 0 |
| 1739552100 | 0.224 | -0.0075 | -3.24 | 0.234 | 0.242 | 0.223 | 3000 |
| 1739465700 | 0.2315 | -0.0185 | -7.40 | 0.221 | 0.2315 | 0.215 | 4655 |
| 1739379300 | 0.25 | -0.018 | -6.72 | 0.266 | 0.2685 | 0.2465 | 30000 |
| 1739292900 | 0.268 | 0.0155 | 6.14 | 0.2605 | 0.277 | 0.2605 | 30700 |
| 1739206500 | 0.2525 | 0.0225 | 9.78 | 0.2415 | 0.2525 | 0.2385 | 30000 |
| 1738947300 | 0.23 | -0.0045 | -1.92 | 0.2325 | 0.2365 | 0.2275 | 26150 |
| 1738860900 | 0.2345 | 0.001 | 0.43 | 0.236 | 0.244 | 0.2275 | 30700 |
| 1738774500 | 0.2335 | -0.03 | -11.39 | 0.2595 | 0.2595 | 0.2335 | 100000 |
| 1738688100 | 0.2635 | -0.0035 | -1.31 | 0.25 | 0.272 | 0.2265 | 193570 |
| 1738601700 | 0.267 | 0.0035 | 1.33 | 0.288 | 0.302 | 0.2595 | 127500 |
| 1738342500 | 0.2635 | -0.006 | -2.23 | 0.273 | 0.273 | 0.25 | 50000 |
| 1738256100 | 0.2695 | -0.006 | -2.18 | 0.2615 | 0.276 | 0.2505 | 41000 |
| 1738169700 | 0.2755 | 0.005 | 1.85 | 0.28 | 0.287 | 0.267 | 1000 |
| 1738083300 | 0.2705 | -0.001 | -0.37 | 0.276 | 0.2905 | 0.2705 | 60000 |
| 1737996900 | 0.2715 | -0.024 | -8.12 | 0.289 | 0.307 | 0.271 | 25700 |
| 1737737700 | 0.2955 | -0.0055 | -1.83 | 0.2975 | 0.309 | 0.29 | 22000 |
| 1737651300 | 0.301 | -0.032 | -9.61 | 0.31 | 0.328 | 0.301 | 7000 |
| 1737564900 | 0.333 | 0 | 0.00 | 0.333 | 0.333 | 0.333 | 0 |
| 1737478500 | 0.333 | -0.002 | -0.60 | 0.3439999 | 0.3439999 | 0.311 | 14300 |
| 1737392100 | 0.335 | -0.031 | -8.47 | 0.363 | 0.37 | 0.328 | 20200 |
| 1737132900 | 0.366 | 0.007 | 1.95 | 0.387 | 0.394 | 0.362 | 30000 |
| 1737046500 | 0.359 | -0.029 | -7.47 | 0.405 | 0.4069999 | 0.359 | 26000 |
| 1736960100 | 0.388 | 0.034 | 9.60 | 0.358 | 0.39 | 0.342 | 33030 |
| 1736873700 | 0.354 | -0.027 | -7.09 | 0.368 | 0.384 | 0.349 | 55000 |
| 1736787300 | 0.381 | 0.063 | 19.81 | 0.363 | 0.383 | 0.351 | 48200 |
| 1736528100 | 0.318 | 0.0355001 | 12.57 | 0.2885 | 0.352 | 0.2885 | 112900 |
| 1736441700 | 0.2824999 | 0.0099999 | 3.67 | 0.27 | 0.2839999 | 0.2625 | 0 |
| 1736355300 | 0.2725 | -0.01 | -3.54 | 0.293 | 0.305 | 0.271 | 4000 |
| 1736268900 | 0.2824999 | 0.001 | 0.36 | 0.27 | 0.2859999 | 0.263 | 10000 |
| 1736182500 | 0.2814999 | 0.0019999 | 0.72 | 0.2775 | 0.2975 | 0.2725 | 9926 |
| 1735923300 | 0.2795 | 0.0025 | 0.90 | 0.2685 | 0.2795 | 0.259 | 96683 |
| 1735836900 | 0.277 | 0.045 | 19.40 | 0.248 | 0.277 | 0.2435 | 35993 |
| 1735577700 | 0.232 | 0.0115 | 5.22 | 0.2205 | 0.2365 | 0.2175 | 22350 |
| 1735318500 | 0.2205 | 0.025 | 12.79 | 0.2085 | 0.221 | 0.2085 | 57622 |
| 1734972900 | 0.1955 | -0.009 | -4.40 | 0.2105 | 0.2125 | 0.1955 | 38800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
