Societe Generale Effekten Gmbh (S5STEN)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.243 | -0.0095 | -3.76 | 0.2605 | 0.2605 | 0.242 | 0 |
| 1738169700 | 0.2525 | 0.0045 | 1.81 | 0.243 | 0.2705 | 0.241 | 0 |
| 1738083300 | 0.248 | 0.023 | 10.22 | 0.2265 | 0.248 | 0.2245 | 0 |
| 1737996900 | 0.225 | -0.0125 | -5.26 | 0.242 | 0.2515 | 0.2235 | 0 |
| 1737737700 | 0.2375 | 0.0135 | 6.03 | 0.227 | 0.2445 | 0.224 | 5000 |
| 1737651300 | 0.224 | 0.006 | 2.75 | 0.2265 | 0.2265 | 0.2105 | 0 |
| 1737564900 | 0.218 | 0.006 | 2.83 | 0.2085 | 0.2195 | 0.2049999 | 0 |
| 1737478500 | 0.212 | 0.01 | 4.95 | 0.207 | 0.2165 | 0.1925 | 0 |
| 1737392100 | 0.202 | -0.0035 | -1.70 | 0.207 | 0.2115 | 0.194 | 0 |
| 1737132900 | 0.2054999 | -0.0005 | -0.24 | 0.2025 | 0.2155 | 0.201 | 0 |
| 1737046500 | 0.206 | 0.0055 | 2.74 | 0.198 | 0.2075 | 0.1865 | 0 |
| 1736960100 | 0.2005 | -0.0065 | -3.14 | 0.2075 | 0.2075 | 0.1985 | 1600 |
| 1736873700 | 0.207 | 0.008 | 4.02 | 0.2 | 0.216 | 0.191 | 0 |
| 1736787300 | 0.199 | -0.009 | -4.33 | 0.2165 | 0.221 | 0.1935 | 5000 |
| 1736528100 | 0.208 | -0.001 | -0.48 | 0.209 | 0.212 | 0.1935 | 0 |
| 1736441700 | 0.209 | -0.0025 | -1.18 | 0.2105 | 0.2205 | 0.207 | 0 |
| 1736355300 | 0.2115 | -0.0195 | -8.44 | 0.233 | 0.234 | 0.2005 | 0 |
| 1736268900 | 0.231 | -0.008 | -3.35 | 0.246 | 0.2505 | 0.23 | 0 |
| 1736182500 | 0.239 | -0.012 | -4.78 | 0.2505 | 0.2585 | 0.2355 | 0 |
| 1735923300 | 0.251 | 0.009 | 3.72 | 0.2455 | 0.2525 | 0.239 | 0 |
| 1735836900 | 0.242 | -0.0225 | -8.51 | 0.25 | 0.2585 | 0.2385 | 0 |
| 1735577700 | 0.2645 | 0.0015 | 0.57 | 0.266 | 0.274 | 0.263 | 0 |
| 1735318500 | 0.263 | -0.016 | -5.73 | 0.2645 | 0.2765 | 0.2585 | 0 |
| 1734972900 | 0.279 | -0.0005 | -0.18 | 0.2775 | 0.2875 | 0.276 | 800 |
| 1734713700 | 0.2795 | 0.0075 | 2.76 | 0.2834999 | 0.301 | 0.2725 | 25000 |
| 1734627300 | 0.272 | 0.0115 | 4.41 | 0.2805 | 0.2814999 | 0.262 | 0 |
| 1734540900 | 0.2605 | -0.002 | -0.76 | 0.2615 | 0.267 | 0.2535 | 0 |
| 1734454500 | 0.2625 | 0.0155 | 6.28 | 0.262 | 0.272 | 0.258 | 0 |
| 1734368100 | 0.247 | 0.0025 | 1.02 | 0.2455 | 0.254 | 0.2455 | 5000 |
| 1734108900 | 0.2445 | 0.0075 | 3.16 | 0.241 | 0.2475 | 0.2355 | 0 |
| 1734022500 | 0.237 | 0.0005 | 0.21 | 0.234 | 0.2435 | 0.225 | 0 |
| 1733936100 | 0.2365 | -0.0005 | -0.21 | 0.247 | 0.2565 | 0.2365 | 0 |
| 1733849700 | 0.237 | -0.0025 | -1.04 | 0.241 | 0.247 | 0.2345 | 0 |
| 1733763300 | 0.2395 | -0.0325 | -11.95 | 0.236 | 0.2465 | 0.2295 | 29000 |
| 1733504100 | 0.272 | 0.029 | 11.93 | 0.245 | 0.2755 | 0.2435 | 6950 |
| 1733417700 | 0.243 | -0.009 | -3.57 | 0.2575 | 0.261 | 0.241 | 0 |
| 1733331300 | 0.252 | -0.0005 | -0.20 | 0.2545 | 0.2565 | 0.228 | 57000 |
| 1733244900 | 0.2525 | -0.0085 | -3.26 | 0.2645 | 0.2645 | 0.2455 | 3200 |
| 1733158500 | 0.261 | -0.005 | -1.88 | 0.273 | 0.2755 | 0.254 | 1000 |
| 1732899300 | 0.266 | -0.005 | -1.85 | 0.272 | 0.2755 | 0.2635 | 0 |
| 1732812900 | 0.271 | -0.0155 | -5.41 | 0.2814999 | 0.2834999 | 0.258 | 32593 |
| 1732726500 | 0.2865 | 0.0005001 | 0.17 | 0.288 | 0.307 | 0.2829999 | 214 |
| 1732640100 | 0.2859999 | -0.0015 | -0.52 | 0.295 | 0.312 | 0.2814999 | 52000 |
| 1732553700 | 0.2875 | -0.0035 | -1.20 | 0.2829999 | 0.2955 | 0.2555 | 0 |
| 1732294500 | 0.291 | -0.02 | -6.43 | 0.309 | 0.318 | 0.288 | 24000 |
| 1732208100 | 0.311 | -0.014 | -4.31 | 0.321 | 0.332 | 0.305 | 0 |
| 1732121700 | 0.325 | -0.015 | -4.41 | 0.338 | 0.341 | 0.316 | 0 |
| 1732035300 | 0.34 | 0.01 | 3.03 | 0.334 | 0.36 | 0.324 | 0 |
| 1731948900 | 0.33 | -0.012 | -3.51 | 0.341 | 0.343 | 0.318 | 0 |
| 1731689700 | 0.342 | -0.012 | -3.39 | 0.342 | 0.361 | 0.326 | 26000 |
| 1731603300 | 0.354 | -0.005 | -1.39 | 0.361 | 0.374 | 0.349 | 0 |
| 1731516900 | 0.359 | -0.011 | -2.97 | 0.383 | 0.389 | 0.359 | 31351 |
| 1731430500 | 0.37 | 0.0220001 | 6.32 | 0.3459999 | 0.37 | 0.329 | 282500 |
| 1731344100 | 0.3479999 | -0.033 | -8.66 | 0.38 | 0.382 | 0.334 | 864444 |
| 1731084900 | 0.381 | 0.007 | 1.87 | 0.376 | 0.415 | 0.373 | 328000 |
| 1730998500 | 0.374 | -0.113 | -23.20 | 0.435 | 0.503 | 0.369 | 1119600 |
| 1730912100 | 0.487 | -0.254 | -34.28 | 0.747 | 0.747 | 0.487 | 470000 |
| 1730825700 | 0.741 | -0.052 | -6.56 | 0.785 | 0.809 | 0.727 | 0 |
| 1730739300 | 0.793 | 0.02 | 2.59 | 0.759 | 0.812 | 0.751 | 0 |
| 1730480100 | 0.773 | -0.062 | -7.43 | 0.828 | 0.828 | 0.771 | 0 |
| 1730393700 | 0.835 | -0.017 | -2.00 | 0.855 | 0.871 | 0.8159999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
