Societe Generale Effekten (S5LISP)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 67.7 | -12.62 | -15.71 | 76.17 | 80.4 | 64.019999 | 39253 |
| 1741020900 | 80.32 | 6 | 8.07 | 70.97 | 83.1 | 70.8 | 64065 |
| 1740761700 | 74.32 | -1.38 | -1.82 | 71.72 | 75.75 | 71.67 | 28539 |
| 1740675300 | 75.7 | -1.47 | -1.90 | 77.85 | 79.55 | 73.47 | 69823 |
| 1740588900 | 77.17 | 11.37 | 17.28 | 69.62 | 78.48 | 68.3 | 45453 |
| 1740502500 | 65.8 | 4.98 | 8.19 | 61.47 | 67.2 | 60.12 | 34143 |
| 1740416100 | 60.82 | 1.25 | 2.10 | 63.15 | 63.77 | 57 | 17566 |
| 1740156900 | 59.57 | 0.94 | 1.60 | 59.12 | 60.47 | 57.63 | 13197 |
| 1740070500 | 58.63 | -0.92 | -1.54 | 59.92 | 62.22 | 58.12 | 16539 |
| 1739984100 | 59.55 | -2.25 | -3.64 | 62.07 | 65.099999 | 59.07 | 57672 |
| 1739897700 | 61.8 | 4.23 | 7.35 | 58.57 | 61.87 | 57.38 | 15926 |
| 1739811300 | 57.57 | 5.05 | 9.62 | 52.77 | 57.82 | 52.77 | 41424 |
| 1739552100 | 52.52 | 0.67 | 1.29 | 52.42 | 54.33 | 51.35 | 21281 |
| 1739465700 | 51.85 | -3.1 | -5.64 | 57.92 | 58.02 | 51.38 | 26575 |
| 1739379300 | 54.95 | 0.5 | 0.92 | 55.87 | 56.3 | 53.55 | 27774 |
| 1739292900 | 54.45 | 4.43 | 8.86 | 50.72 | 54.52 | 49.8 | 46223 |
| 1739206500 | 50.02 | -0.58 | -1.15 | 51.2 | 51.79 | 48.73 | 24056 |
| 1738947300 | 50.6 | 0.15 | 0.30 | 50.87 | 51.82 | 48.75 | 12921 |
| 1738860900 | 50.45 | 6.74 | 15.42 | 45.82 | 50.52 | 45.15 | 32255 |
| 1738774500 | 43.71 | -1.84 | -4.04 | 45.75 | 45.82 | 43 | 15425 |
| 1738688100 | 45.55 | 4.35 | 10.56 | 41.92 | 45.98 | 39.05 | 13398 |
| 1738601700 | 41.2 | -1.87 | -4.34 | 41.3 | 42.3 | 38.43 | 8632 |
| 1738342500 | 43.07 | -1.14 | -2.58 | 44.15 | 45.23 | 42.83 | 5421 |
| 1738256100 | 44.21 | -0.89 | -1.97 | 45.67 | 46.81 | 43.91 | 16020 |
| 1738169700 | 45.1 | 1.89 | 4.37 | 44.5 | 45.67 | 42.94 | 10420 |
| 1738083300 | 43.21 | 0.86 | 2.03 | 41.97 | 44.14 | 41.41 | 9263 |
| 1737996900 | 42.35 | -0.5 | -1.17 | 41.8 | 43.42 | 39.95 | 5923 |
| 1737737700 | 42.85 | 0.85 | 2.02 | 43.8 | 44.9 | 42.1 | 25618 |
| 1737651300 | 42 | 3.23 | 8.33 | 37.97 | 42.1 | 37.72 | 19270 |
| 1737564900 | 38.77 | -3.23 | -7.69 | 42.12 | 42.52 | 38.49 | 14788 |
| 1737478500 | 42 | -0.67 | -1.57 | 42.4 | 42.97 | 41.2 | 6713 |
| 1737392100 | 42.67 | 1.82 | 4.46 | 40.92 | 43.58 | 40.9 | 21265 |
| 1737132900 | 40.85 | 1.75 | 4.48 | 39.52 | 41.37 | 39.12 | 24178 |
| 1737046500 | 39.1 | 0.6 | 1.56 | 38.72 | 40.58 | 38.5 | 20529 |
| 1736960100 | 38.5 | 0.88 | 2.34 | 38.47 | 41.27 | 36.62 | 25849 |
| 1736873700 | 37.62 | 4.27 | 12.80 | 34.42 | 37.62 | 34.42 | 32440 |
| 1736787300 | 33.35 | -2.3 | -6.45 | 35.32 | 35.6 | 32.939999 | 3758 |
| 1736528100 | 35.65 | 1.27 | 3.69 | 34.72 | 36.5 | 34.46 | 21691 |
| 1736441700 | 34.38 | 1.12 | 3.37 | 33.35 | 34.5 | 32.1 | 6716 |
| 1736355300 | 33.259999 | 1.63 | 5.15 | 30.62 | 34.06 | 30.62 | 15932 |
| 1736268900 | 31.63 | -0.27 | -0.85 | 30.9 | 32.22 | 28.75 | 13030 |
| 1736182500 | 31.9 | 2.84 | 9.77 | 30.21 | 32.159999 | 28.79 | 4363 |
| 1735923300 | 29.06 | -0.27 | -0.92 | 29.25 | 30.35 | 28.73 | 2680 |
| 1735836900 | 29.33 | -0.3 | -1.01 | 30.66 | 31.22 | 25.23 | 14443 |
| 1735577700 | 29.63 | -0.23 | -0.77 | 29.17 | 30.76 | 28.99 | 3820 |
| 1735318500 | 29.86 | 1.61 | 5.70 | 28.4 | 30.09 | 27.66 | 1978 |
| 1734972900 | 28.25 | -0.93 | -3.19 | 28.49 | 29.17 | 27.69 | 9099 |
| 1734713700 | 29.18 | -0.58 | -1.95 | 29.07 | 29.36 | 26.65 | 14176 |
| 1734627300 | 29.76 | -1.83 | -5.79 | 29.24 | 31.14 | 29.08 | 11056 |
| 1734540900 | 31.59 | 0.99 | 3.24 | 30.52 | 32.049999 | 29.71 | 4996 |
| 1734454500 | 30.6 | -3.17 | -9.39 | 32.92 | 33.35 | 30 | 11286 |
| 1734368100 | 33.77 | 1.15 | 3.53 | 32.92 | 35.5 | 32.52 | 33095 |
| 1734108900 | 32.619999 | 1.1 | 3.49 | 31.6 | 32.86 | 31.5 | 31689 |
| 1734022500 | 31.52 | 1.96 | 6.63 | 29.92 | 31.53 | 29.92 | 5452 |
| 1733936100 | 29.56 | 0.37 | 1.27 | 29.34 | 30.05 | 28.88 | 3420 |
| 1733849700 | 29.19 | -0.35 | -1.18 | 28.76 | 30.29 | 28.56 | 5812 |
| 1733763300 | 29.54 | 0.02 | 0.07 | 29.37 | 30.77 | 29.24 | 11015 |
| 1733504100 | 29.52 | 0.65 | 2.25 | 28.24 | 29.99 | 28.06 | 12653 |
| 1733417700 | 28.87 | 2.77 | 10.61 | 25.92 | 29 | 25.92 | 18380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
