Societe Generale Effekten (S5LMDB)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 22.38 | -0.68 | -2.95 | 22.8 | 22.91 | 21.14 | 110 |
| 1734627300 | 23.06 | -3.93 | -14.56 | 25.5 | 25.92 | 22.7 | 255 |
| 1734540900 | 26.99 | -0.81 | -2.91 | 26.92 | 28.02 | 26.51 | 1020 |
| 1734454500 | 27.8 | -0.08 | -0.29 | 27.35 | 29.06 | 26.98 | 30 |
| 1734368100 | 27.88 | 0.4 | 1.46 | 27.83 | 29.1 | 27.14 | 475 |
| 1734108900 | 27.48 | 0.21 | 0.77 | 27.46 | 28.12 | 26.97 | 203 |
| 1734022500 | 27.27 | -0.42 | -1.52 | 27.23 | 27.72 | 26.66 | 188 |
| 1733936100 | 27.69 | 1.29 | 4.89 | 26.47 | 27.69 | 26.4 | 20 |
| 1733849700 | 26.4 | -0.14 | -0.53 | 26.35 | 26.65 | 25.19 | 60 |
| 1733763300 | 26.54 | 0.13 | 0.49 | 26.05 | 27.02 | 26 | 40 |
| 1733504100 | 26.41 | 1.26 | 5.01 | 24.91 | 27.22 | 24.91 | 6350 |
| 1733417700 | 25.15 | 0.82 | 3.37 | 24.13 | 25.15 | 24.1 | 170 |
| 1733331300 | 24.33 | 0.89 | 3.80 | 23.16 | 25.19 | 23.12 | 295 |
| 1733244900 | 23.44 | 1.06 | 4.74 | 22.45 | 23.98 | 22.41 | 570 |
| 1733158500 | 22.38 | -0.73 | -3.16 | 22.52 | 23.57 | 21.85 | 945 |
| 1732899300 | 23.11 | -1.59 | -6.44 | 24.33 | 24.52 | 22.29 | 493 |
| 1732812900 | 24.7 | 0.3 | 1.23 | 24.67 | 25.09 | 24.3 | 0 |
| 1732726500 | 24.4 | 0.31 | 1.29 | 23.85 | 24.4 | 22.52 | 455 |
| 1732640100 | 24.09 | -0.84 | -3.37 | 23.64 | 25.09 | 23.43 | 200 |
| 1732553700 | 24.93 | -0.1 | -0.40 | 26.38 | 26.87 | 24.09 | 25 |
| 1732294500 | 25.03 | 0.25 | 1.01 | 24.96 | 25.64 | 23.51 | 781 |
| 1732208100 | 24.78 | -0.79 | -3.09 | 26.09 | 26.12 | 23.69 | 340 |
| 1732121700 | 25.57 | -0.38 | -1.46 | 26.38 | 27 | 25.25 | 399 |
| 1732035300 | 25.95 | -1.91 | -6.86 | 26.88 | 28.27 | 24.15 | 1501 |
| 1731948900 | 27.86 | -1.25 | -4.29 | 29.07 | 29.07 | 26.73 | 3811 |
| 1731689700 | 29.11 | 3.25 | 12.57 | 25.57 | 29.46 | 25.41 | 6873 |
| 1731603300 | 25.86 | 0.2 | 0.78 | 25.48 | 26.63 | 25.39 | 495 |
| 1731516900 | 25.66 | 0.28 | 1.10 | 24.6 | 26.31 | 24.06 | 1855 |
| 1731430500 | 25.38 | -17.37 | -40.63 | 41.62 | 41.62 | 23.39 | 12129 |
| 1731344100 | 42.75 | 4 | 10.32 | 39.52 | 43.87 | 38.97 | 2040 |
| 1731084900 | 38.75 | -0.17 | -0.44 | 38.2 | 39.5 | 36.05 | 2450 |
| 1730998500 | 38.92 | 0.67 | 1.75 | 37.72 | 40.25 | 37.72 | 965 |
| 1730912100 | 38.25 | -0.27 | -0.70 | 38.5 | 42.82 | 37.17 | 760 |
| 1730825700 | 38.52 | -1.18 | -2.97 | 39.75 | 40.35 | 37.42 | 20 |
| 1730739300 | 39.7 | 0.95 | 2.45 | 39.22 | 40.12 | 38.72 | 100 |
| 1730480100 | 38.75 | 1.95 | 5.30 | 37.15 | 39.2 | 36.85 | 115 |
| 1730393700 | 36.8 | 0.08 | 0.22 | 35.6 | 37.8 | 35.6 | 0 |
| 1730307300 | 36.72 | -3.15 | -7.90 | 38.37 | 39.05 | 36.22 | 1080 |
| 1730220900 | 39.87 | -0.35 | -0.87 | 41.35 | 42.6 | 39.57 | 510 |
| 1730134500 | 40.22 | 0.85 | 2.16 | 40.45 | 41.95 | 38.07 | 420 |
| 1729871700 | 39.37 | -1.78 | -4.33 | 40.77 | 41.95 | 39.37 | 810 |
| 1729785300 | 41.15 | -1.35 | -3.18 | 43.4 | 44.45 | 41.1 | 670 |
| 1729698900 | 42.5 | -3.52 | -7.65 | 45.22 | 46.3 | 42.5 | 400 |
| 1729612500 | 46.02 | -1.93 | -4.03 | 48.32 | 48.37 | 44.77 | 0 |
| 1729526100 | 47.95 | -3.72 | -7.20 | 51.15 | 52.85 | 47.65 | 1143 |
| 1729266900 | 51.67 | 4.67 | 9.94 | 47.57 | 51.67 | 46.92 | 433 |
| 1729180500 | 47 | 1.6 | 3.52 | 45.52 | 47.75 | 45.5 | 999 |
| 1729094100 | 45.4 | 1.25 | 2.83 | 43.92 | 45.7 | 42.8 | 1500 |
| 1729007700 | 44.15 | 1.23 | 2.87 | 43.97 | 45.12 | 43.12 | 0 |
| 1728921300 | 42.92 | 2.2 | 5.40 | 41.52 | 43.07 | 40.45 | 100 |
| 1728662100 | 40.72 | 0.9 | 2.26 | 40.32 | 40.95 | 39.5 | 140 |
| 1728575700 | 39.82 | 0.67 | 1.71 | 38.62 | 40.35 | 38.57 | 0 |
| 1728489300 | 39.15 | 1.28 | 3.38 | 37.85 | 39.15 | 36.9 | 850 |
| 1728402900 | 37.87 | 0.42 | 1.12 | 36.17 | 38.2 | 36.12 | 100 |
| 1728316500 | 37.45 | 1.35 | 3.74 | 36.45 | 38.17 | 35.85 | 65 |
| 1728057300 | 36.1 | 2.5 | 7.44 | 33.87 | 36.57 | 33.8 | 30 |
| 1727970900 | 33.6 | -2.5 | -6.93 | 35.12 | 36.25 | 33.32 | 525 |
| 1727884500 | 36.1 | -0.82 | -2.22 | 37.27 | 37.67 | 34.87 | 30 |
| 1727798100 | 36.92 | -3.3 | -8.20 | 41.37 | 42.07 | 36.42 | 410 |
| 1727711700 | 40.22 | -2.25 | -5.30 | 42.25 | 42.25 | 39.72 | 0 |
| 1727452500 | 42.47 | 0.6 | 1.43 | 41.67 | 42.77 | 41.1 | 0 |
| 1727366100 | 41.87 | 2.95 | 7.58 | 40.7 | 42.17 | 39.55 | 170 |
| 1727279700 | 38.92 | -1.3 | -3.23 | 38.67 | 39.72 | 37.97 | 10 |
| 1727193300 | 40.22 | -0.45 | -1.11 | 41.27 | 41.8 | 39.65 | 0 |
| 1727106900 | 40.67 | -0.85 | -2.05 | 41.77 | 42.2 | 39.82 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
