Societe Generale Effekten (S5LISP)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 25.69 | -1.38 | -5.10 | 26.82 | 26.95 | 25.67 | 2655 |
| 1721318100 | 27.07 | 1.14 | 4.40 | 26.23 | 27.56 | 26.16 | 45365 |
| 1721231700 | 25.93 | 0.31 | 1.21 | 25.6 | 26.39 | 25.28 | 10778 |
| 1721145300 | 25.62 | 0.74 | 2.97 | 24.39 | 26.15 | 23.82 | 10604 |
| 1721058900 | 24.88 | -0.31 | -1.23 | 24.38 | 25.7 | 24.14 | 9995 |
| 1720799700 | 25.19 | 0.95 | 3.92 | 24.55 | 25.22 | 24.32 | 21022 |
| 1720713300 | 24.24 | 0.49 | 2.06 | 24.29 | 24.8 | 22.85 | 17763 |
| 1720626900 | 23.75 | 0.82 | 3.58 | 23.28 | 24.58 | 22.63 | 10782 |
| 1720540500 | 22.93 | -0.81 | -3.41 | 23.39 | 24.27 | 22.52 | 8659 |
| 1720454100 | 23.74 | 0.69 | 2.99 | 22.73 | 25.27 | 22.66 | 9812 |
| 1720194900 | 23.05 | -0.9 | -3.76 | 24.63 | 24.85 | 22.28 | 15699 |
| 1720108500 | 23.95 | 0.22 | 0.93 | 24.23 | 24.43 | 23.78 | 20832 |
| 1720022100 | 23.73 | 1.27 | 5.65 | 23.53 | 24.19 | 22.6 | 5719 |
| 1719935700 | 22.46 | -1.62 | -6.73 | 24.36 | 24.36 | 22.11 | 11795 |
| 1719849300 | 24.08 | 3.26 | 15.66 | 22.64 | 24.2 | 22.39 | 33005 |
| 1719590100 | 20.82 | 0.08 | 0.39 | 21.29 | 22.24 | 20.53 | 25115 |
| 1719503700 | 20.74 | -1.88 | -8.31 | 23.46 | 23.62 | 20.36 | 19815 |
| 1719417300 | 22.62 | 0.32 | 1.43 | 22.98 | 23.54 | 21.61 | 29358 |
| 1719330900 | 22.3 | -0.49 | -2.15 | 22.82 | 24.32 | 21.93 | 7394 |
| 1719244500 | 22.79 | 2.15 | 10.42 | 20.86 | 22.95 | 20.86 | 21501 |
| 1718985300 | 20.64 | -1.35 | -6.14 | 22.2 | 22.59 | 19.67 | 25095 |
| 1718898900 | 21.99 | 0.96 | 4.56 | 21.3 | 22.35 | 21.03 | 62151 |
| 1718812500 | 21.03 | 1.18 | 5.94 | 19.89 | 21.55 | 19.48 | 26459 |
| 1718726100 | 19.85 | 1.37 | 7.41 | 19.23 | 20.49 | 18.46 | 19854 |
| 1718639700 | 18.48 | 1.38 | 8.07 | 17.5 | 19.37 | 17.46 | 32274 |
| 1718380500 | 17.1 | -3.15 | -15.56 | 20.04 | 20.17 | 15.55 | 90697 |
| 1718294100 | 20.25 | -3.92 | -16.22 | 23.38 | 24.03 | 19.62 | 58069 |
| 1718207700 | 24.17 | 1.3 | 5.68 | 22.75 | 24.2 | 22.75 | 44911 |
| 1718121300 | 22.87 | -2.33 | -9.25 | 25.41 | 25.73 | 21.27 | 48711 |
| 1718034900 | 25.2 | -0.91 | -3.49 | 24.76 | 25.38 | 24.3 | 28091 |
| 1717775700 | 26.11 | -0.81 | -3.01 | 26.88 | 27.07 | 25.03 | 21058 |
| 1717689300 | 26.92 | 2.32 | 9.43 | 25.14 | 27.1 | 23.69 | 5728 |
| 1717602900 | 24.6 | -0.38 | -1.52 | 25.59 | 26.3 | 24.55 | 7346 |
| 1717516500 | 24.98 | -3.46 | -12.17 | 28.29 | 28.29 | 24.87 | 33503 |
| 1717430100 | 28.44 | 0.96 | 3.49 | 28.83 | 30.3 | 28.03 | 26148 |
| 1717170900 | 27.48 | 0.08 | 0.29 | 27.65 | 28.93 | 27.21 | 19167 |
| 1717084500 | 27.4 | 2.74 | 11.11 | 24.08 | 27.52 | 23.5 | 28503 |
| 1716998100 | 24.66 | -2.87 | -10.42 | 26.82 | 27.87 | 23.95 | 24242 |
| 1716911700 | 27.53 | 1.73 | 6.71 | 27.33 | 28.73 | 26.71 | 50817 |
| 1716825300 | 25.8 | 0.2 | 0.78 | 25.27 | 25.82 | 24.68 | 2073 |
| 1716566100 | 25.6 | 0.29 | 1.15 | 24.26 | 25.65 | 23.29 | 9850 |
| 1716479700 | 25.31 | -0.2 | -0.78 | 25.66 | 25.91 | 24.35 | 6634 |
| 1716393300 | 25.51 | -0.26 | -1.01 | 26.13 | 26.43 | 25.07 | 4018 |
| 1716306900 | 25.77 | -0.37 | -1.42 | 26.48 | 26.99 | 25.1 | 8105 |
| 1716220500 | 26.14 | -2.91 | -10.02 | 28.63 | 29.86 | 25.75 | 66611 |
| 1715961300 | 29.05 | 0.79 | 2.80 | 28.14 | 29.43 | 28.14 | 36395 |
| 1715874900 | 28.26 | -0.05 | -0.18 | 28.83 | 28.89 | 27.84 | 28120 |
| 1715788500 | 28.31 | 0.44 | 1.58 | 28.43 | 29.07 | 27.08 | 34237 |
| 1715702100 | 27.87 | 2.9 | 11.61 | 25.16 | 28.48 | 25 | 91445 |
| 1715615700 | 24.97 | 0.96 | 4.00 | 24.76 | 25.8 | 24.1 | 31555 |
| 1715356500 | 24.01 | 0.6 | 2.56 | 23.95 | 24.26 | 23.37 | 58027 |
| 1715270100 | 23.41 | -0.5 | -2.09 | 24.38 | 24.54 | 22.12 | 39310 |
| 1715183700 | 23.91 | -0.11 | -0.46 | 24.17 | 24.92 | 22.97 | 82770 |
| 1715097300 | 24.02 | 1.27 | 5.58 | 23 | 24.36 | 23 | 53433 |
| 1715010900 | 22.75 | 2.52 | 12.46 | 20.22 | 23.1 | 20.22 | 46349 |
| 1714751700 | 20.23 | -3.92 | -16.23 | 24.65 | 24.84 | 19.45 | 147811 |
| 1714665300 | 24.15 | 1.44 | 6.34 | 22.66 | 24.31 | 22.65 | 66020 |
| 1714492500 | 22.71 | -0.21 | -0.92 | 22.73 | 23.98 | 22.58 | 16204 |
| 1714406100 | 22.92 | -0.18 | -0.78 | 23.72 | 23.98 | 22.39 | 69011 |
| 1714146900 | 23.1 | 1.28 | 5.87 | 22.69 | 23.92 | 21.98 | 57284 |
| 1714060500 | 21.82 | -0.37 | -1.67 | 22.9 | 23.11 | 21.19 | 90082 |
| 1713974100 | 22.19 | -0.14 | -0.63 | 23.9 | 23.9 | 21.96 | 46474 |
| 1713887700 | 22.33 | 2.65 | 13.47 | 20.03 | 22.48 | 19.96 | 206411 |
| 1713801300 | 19.68 | 1.45 | 7.95 | 19.05 | 19.81 | 18.86 | 99441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
