Societe Generale Effekten (S5SUCG)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 0.0175 | -0.0025 | -12.50 | 0.0195 | 0.02 | 0.0175 | 802500 |
| 1740416100 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.0214999 | 0.0195 | 0 |
| 1740156900 | 0.0195 | -0.001 | -4.88 | 0.0205 | 0.021 | 0.0195 | 140000 |
| 1740070500 | 0.0205 | 0.0005 | 2.50 | 0.0195 | 0.0205 | 0.019 | 400000 |
| 1739984100 | 0.02 | 0.0005 | 2.56 | 0.019 | 0.0205 | 0.018 | 1538000 |
| 1739897700 | 0.0195 | -0.001 | -4.88 | 0.0205 | 0.0205 | 0.019 | 704200 |
| 1739811300 | 0.0205 | -0.002 | -8.89 | 0.0225 | 0.0225 | 0.019 | 461800 |
| 1739552100 | 0.0225 | -0.002 | -8.16 | 0.024 | 0.0245 | 0.022 | 516800 |
| 1739465700 | 0.0245 | 0.0015 | 6.52 | 0.0214999 | 0.026 | 0.0214999 | 650000 |
| 1739379300 | 0.023 | 0 | 0.00 | 0.022 | 0.0235 | 0.0205 | 550000 |
| 1739292900 | 0.023 | 0.0015001 | 6.98 | 0.0245 | 0.0254999 | 0.0225 | 1110000 |
| 1739206500 | 0.0214999 | -0.0015 | -6.52 | 0.022 | 0.0225 | 0.0214999 | 2895000 |
| 1738947300 | 0.023 | -0.0015 | -6.12 | 0.024 | 0.0245 | 0.022 | 1055050 |
| 1738860900 | 0.0245 | -0.006 | -19.67 | 0.0295 | 0.0295 | 0.0245 | 1060000 |
| 1738774500 | 0.0305 | 0 | 0.00 | 0.0295 | 0.031 | 0.029 | 712000 |
| 1738688100 | 0.0305 | -0.0005 | -1.61 | 0.0315 | 0.0325 | 0.0305 | 10000 |
| 1738601700 | 0.031 | 0.0005 | 1.64 | 0.034 | 0.035 | 0.031 | 210000 |
| 1738342500 | 0.0305 | 0.001 | 3.39 | 0.0285 | 0.031 | 0.028 | 570000 |
| 1738256100 | 0.0295 | 0 | 0.00 | 0.029 | 0.0305 | 0.0285 | 400000 |
| 1738169700 | 0.0295 | -0.002 | -6.35 | 0.03 | 0.032 | 0.0295 | 1050150 |
| 1738083300 | 0.0315 | -0.0005 | -1.56 | 0.0325 | 0.0335 | 0.0295 | 383910 |
| 1737996900 | 0.032 | -0.0015 | -4.48 | 0.035 | 0.036 | 0.0315 | 207300 |
| 1737737700 | 0.0335 | -0.0015 | -4.29 | 0.0325 | 0.0335 | 0.0295 | 702500 |
| 1737651300 | 0.035 | -0.0025 | -6.67 | 0.0395 | 0.0395 | 0.0345 | 200000 |
| 1737564900 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1737478500 | 0.0375 | 0.0020001 | 5.63 | 0.037 | 0.038 | 0.035 | 100000 |
| 1737392100 | 0.0354999 | -0.004 | -10.13 | 0.0395 | 0.0395 | 0.0354999 | 315000 |
| 1737132900 | 0.0395 | -0.002 | -4.82 | 0.041 | 0.0415 | 0.039 | 685000 |
| 1737046500 | 0.0415 | -0.0015 | -3.49 | 0.042 | 0.042 | 0.0395 | 265000 |
| 1736960100 | 0.0429999 | -0.0045 | -9.47 | 0.0465 | 0.0475 | 0.0429999 | 402169 |
| 1736873700 | 0.0475 | -0.004 | -7.77 | 0.049 | 0.05 | 0.047 | 170000 |
| 1736787300 | 0.0515 | -0.0015 | -2.83 | 0.0545 | 0.057 | 0.0515 | 56000 |
| 1736528100 | 0.053 | 0.0035 | 7.07 | 0.0495 | 0.053 | 0.049 | 0 |
| 1736441700 | 0.0495 | -0.0015 | -2.94 | 0.0509999 | 0.053 | 0.049 | 100000 |
| 1736355300 | 0.0509999 | -0.0065 | -11.30 | 0.057 | 0.0575 | 0.05 | 130500 |
| 1736268900 | 0.0575 | 0 | 0.00 | 0.059 | 0.062 | 0.056 | 100000 |
| 1736182500 | 0.0575 | -0.011 | -16.06 | 0.066 | 0.0685 | 0.057 | 41200 |
| 1735923300 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0655 | 115000 |
| 1735836900 | 0.0685 | 0.002 | 3.01 | 0.0645 | 0.0785 | 0.064 | 0 |
| 1735577700 | 0.0665 | -0.002 | -2.92 | 0.07 | 0.0704999 | 0.0645 | 92500 |
| 1735318500 | 0.0685 | -0.005 | -6.80 | 0.0725 | 0.075 | 0.0675 | 100000 |
| 1734972900 | 0.0735 | -0.001 | -1.34 | 0.0745 | 0.077 | 0.0714999 | 60000 |
| 1734713700 | 0.0745 | 0 | 0.00 | 0.0755 | 0.084 | 0.074 | 60000 |
| 1734627300 | 0.0745 | 0.0095 | 14.62 | 0.067 | 0.0745 | 0.067 | 315000 |
| 1734540900 | 0.065 | -0.0045 | -6.47 | 0.0704999 | 0.073 | 0.062 | 60000 |
| 1734454500 | 0.0695 | 0.005 | 7.75 | 0.066 | 0.0709999 | 0.065 | 170000 |
| 1734368100 | 0.0645 | 0.001 | 1.57 | 0.0645 | 0.0655 | 0.06 | 290000 |
| 1734108900 | 0.0635 | 0.0025 | 4.10 | 0.0615 | 0.0645 | 0.0605 | 322000 |
| 1734022500 | 0.061 | -0.003 | -4.69 | 0.064 | 0.064 | 0.0595 | 150000 |
| 1733936100 | 0.064 | -0.0005 | -0.78 | 0.064 | 0.0655 | 0.061 | 300000 |
| 1733849700 | 0.0645 | -0.0015 | -2.27 | 0.0685 | 0.0685 | 0.063 | 50000 |
| 1733763300 | 0.066 | 0.0035 | 5.60 | 0.065 | 0.0665 | 0.061 | 25000 |
| 1733504100 | 0.0625 | 0.0015 | 2.46 | 0.061 | 0.063 | 0.059 | 1331370 |
| 1733417700 | 0.061 | -0.019 | -23.75 | 0.08 | 0.08 | 0.0605 | 312000 |
| 1733331300 | 0.08 | 0 | 0.00 | 0.0805 | 0.0805 | 0.075 | 330000 |
| 1733244900 | 0.08 | -0.009 | -10.11 | 0.0885 | 0.0885 | 0.076 | 387200 |
| 1733158500 | 0.089 | -0.0055 | -5.82 | 0.1005 | 0.1005 | 0.089 | 105000 |
| 1732899300 | 0.0945 | -0.0025 | -2.58 | 0.0975 | 0.0985 | 0.094 | 40000 |
| 1732812900 | 0.097 | -0.0045 | -4.43 | 0.1 | 0.1005 | 0.0935 | 140050 |
| 1732726500 | 0.1015 | -0.0005 | -0.49 | 0.1005 | 0.107 | 0.0995 | 7000 |
| 1732640100 | 0.1019999 | 0.0074999 | 7.94 | 0.1005 | 0.106 | 0.095 | 437000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
