Societe Generale Effekten (S5SNGA)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 0.327 | 0.0335 | 11.41 | 0.289 | 0.327 | 0.2834999 | 19299 |
| 1718812500 | 0.2935 | -0.0085 | -2.81 | 0.27 | 0.297 | 0.269 | 2500 |
| 1718726100 | 0.302 | -0.059 | -16.34 | 0.333 | 0.351 | 0.2965 | 15466 |
| 1718639700 | 0.361 | 0.0780001 | 27.56 | 0.342 | 0.367 | 0.33 | 52750 |
| 1718380500 | 0.2829999 | 0.0069999 | 2.54 | 0.2795 | 0.2935 | 0.257 | 40100 |
| 1718294100 | 0.276 | 0.0455 | 19.74 | 0.2435 | 0.2839999 | 0.217 | 92500 |
| 1718207700 | 0.2305 | -0.019 | -7.62 | 0.211 | 0.2355 | 0.2105 | 120600 |
| 1718121300 | 0.2495 | 0.006 | 2.46 | 0.2735 | 0.2839999 | 0.24 | 59313 |
| 1718034900 | 0.2435 | -0.0975 | -28.59 | 0.292 | 0.2975 | 0.234 | 33050 |
| 1717775700 | 0.341 | -0.07 | -17.03 | 0.387 | 0.4089999 | 0.316 | 65550 |
| 1717689300 | 0.4109999 | -0.068 | -14.20 | 0.444 | 0.477 | 0.358 | 39800 |
| 1717602900 | 0.479 | -0.079 | -14.16 | 0.599 | 0.638 | 0.479 | 9334 |
| 1717516500 | 0.558 | -0.101 | -15.33 | 0.517 | 0.583 | 0.446 | 8975 |
| 1717430100 | 0.659 | -0.151 | -18.64 | 0.607 | 0.665 | 0.459 | 19879 |
| 1717170900 | 0.81 | 0.057 | 7.57 | 0.803 | 0.841 | 0.751 | 18777 |
| 1717084500 | 0.753 | 0.121 | 19.15 | 0.673 | 0.777 | 0.647 | 7000 |
| 1716998100 | 0.632 | 0.059 | 10.30 | 0.514 | 0.649 | 0.504 | 14600 |
| 1716911700 | 0.573 | 0.067 | 13.24 | 0.5699999 | 0.598 | 0.544 | 15300 |
| 1716825300 | 0.506 | 0.002 | 0.40 | 0.581 | 0.604 | 0.498 | 27001 |
| 1716566100 | 0.504 | 0.147 | 41.18 | 0.425 | 0.545 | 0.424 | 106140 |
| 1716479700 | 0.357 | -0.141 | -28.31 | 0.397 | 0.419 | 0.32 | 590808 |
| 1716393300 | 0.498 | -0.006 | -1.19 | 0.592 | 0.611 | 0.498 | 500 |
| 1716306900 | 0.504 | -0.008 | -1.56 | 0.495 | 0.5639999 | 0.445 | 5600 |
| 1716220500 | 0.512 | -0.176 | -25.58 | 0.576 | 0.621 | 0.495 | 8000 |
| 1715961300 | 0.6879999 | -0.153 | -18.19 | 0.842 | 0.852 | 0.655 | 15404 |
| 1715874900 | 0.841 | -0.36 | -29.98 | 1.037 | 1.072 | 0.715 | 10585 |
| 1715788500 | 1.201 | 0.07 | 6.38 | 1.193 | 1.281 | 1.073 | 4609 |
| 1715702100 | 1.129 | -0.23 | -17.17 | 1.182 | 1.29 | 1.1259999 | 2000 |
| 1715615700 | 1.363 | -0.09 | -6.19 | 1.59 | 1.69 | 1.303 | 5471 |
| 1715356500 | 1.453 | -0.04 | -2.87 | 1.379 | 1.55 | 1.353 | 1051 |
| 1715270100 | 1.496 | -0.28 | -15.96 | 1.905 | 2.07 | 1.442 | 7697 |
| 1715183700 | 1.78 | -0.09 | -4.81 | 1.825 | 1.875 | 1.585 | 2366 |
| 1715097300 | 1.87 | 0.11 | 5.95 | 2.0299999 | 2.125 | 1.775 | 3487 |
| 1715010900 | 1.765 | -0.61 | -25.68 | 2.14 | 2.205 | 1.72 | 5092 |
| 1714751700 | 2.375 | -0.77 | -24.36 | 3.14 | 3.14 | 2.375 | 3341 |
| 1714665300 | 3.14 | 0.15 | 4.84 | 3.61 | 3.65 | 3.0299999 | 439 |
| 1714492500 | 2.995 | -0.24 | -7.28 | 2.84 | 3.1 | 2.605 | 3664 |
| 1714406100 | 3.23 | -0.91 | -21.98 | 3.83 | 4.22 | 3.23 | 1302 |
| 1714146900 | 4.14 | 0.37 | 9.81 | 3.6 | 4.3 | 3.59 | 0 |
| 1714060500 | 3.77 | 0.17 | 4.72 | 3.72 | 4.12 | 3.69 | 2793 |
| 1713974100 | 3.6 | 0.4 | 12.50 | 2.775 | 3.6 | 2.74 | 9500 |
| 1713887700 | 3.2 | -0.14 | -4.19 | 3.18 | 3.49 | 3.0099999 | 3328 |
| 1713801300 | 3.34 | -0.44 | -11.64 | 4.03 | 4.13 | 3.33 | 490 |
| 1713542100 | 3.78 | 0.13 | 3.56 | 3.8 | 4.17 | 3.34 | 5426 |
| 1713455700 | 3.65 | -1.38 | -27.44 | 4 | 4.08 | 3.63 | 576 |
| 1713369300 | 5.03 | 0.07 | 1.41 | 4.76 | 5.04 | 4.5199999 | 3958 |
| 1713282900 | 4.96 | 0.5 | 11.21 | 4.8 | 5.0599999 | 4.38 | 2105 |
| 1713196500 | 4.46 | 0.53 | 13.49 | 3.94 | 4.57 | 3.82 | 3100 |
| 1712937300 | 3.93 | 0.25 | 6.79 | 3.96 | 4.2699999 | 3.78 | 4609 |
| 1712850900 | 3.68 | 0.7 | 23.49 | 3.18 | 3.73 | 2.98 | 10360 |
| 1712764500 | 2.98 | 0.11 | 3.65 | 2.81 | 3.08 | 2.49 | 6894 |
| 1712678100 | 2.875 | -0.52 | -15.19 | 3.2799999 | 3.2799999 | 2.625 | 8610 |
| 1712591700 | 3.39 | -0.38 | -10.08 | 4.24 | 4.24 | 3.35 | 2609 |
| 1712332500 | 3.77 | -0.11 | -2.84 | 4.2699999 | 4.2699999 | 3.77 | 1474 |
| 1712246100 | 3.88 | 0.56 | 16.87 | 3.39 | 3.9 | 3.35 | 2230 |
| 1712159700 | 3.32 | 0.04 | 1.22 | 3.41 | 3.44 | 2.94 | 1324 |
| 1712073300 | 3.2799999 | -1.84 | -35.94 | 3.61 | 4.34 | 3.15 | 6053 |
| 1711644900 | 5.12 | 0 | 0.00 | 5.34 | 5.7699999 | 4.72 | 6621 |
| 1711558500 | 5.12 | 0.78 | 17.97 | 4.46 | 5.39 | 4.4 | 3435 |
| 1711472100 | 4.34 | 0.19 | 4.58 | 4.16 | 4.43 | 3.89 | 3050 |
| 1711385700 | 4.15 | 0.05 | 1.22 | 4.0599999 | 4.75 | 4.04 | 4850 |
| 1711126500 | 4.1 | 0.14 | 3.54 | 3.9 | 4.49 | 3.79 | 3320 |
| 1711040100 | 3.96 | 0.23 | 6.17 | 3.75 | 4.21 | 3.71 | 5459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
