Societe Generale Effekten (S7SESG)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1743695700 | 0.033 | 0.0055 | 20.00 | 0.0305 | 0.0335 | 0.029 | 1000 |
| 1743609300 | 0.0275 | 0.0015 | 5.77 | 0.027 | 0.029 | 0.027 | 0 |
| 1743522900 | 0.026 | -0.0025 | -8.77 | 0.0275 | 0.028 | 0.026 | 0 |
| 1743436500 | 0.0285 | 0.0025 | 9.62 | 0.0275 | 0.0295 | 0.0275 | 0 |
| 1743180900 | 0.026 | 0.002 | 8.33 | 0.0245 | 0.026 | 0.0245 | 0 |
| 1743094500 | 0.024 | 0 | 0.00 | 0.026 | 0.026 | 0.0235 | 0 |
| 1743008100 | 0.024 | 0.001 | 4.35 | 0.022 | 0.024 | 0.022 | 0 |
| 1742921700 | 0.023 | -0.0015 | -6.12 | 0.0235 | 0.024 | 0.0225 | 0 |
| 1742835300 | 0.0245 | 0 | 0.00 | 0.0235 | 0.025 | 0.023 | 0 |
| 1742576100 | 0.0245 | 0.0005 | 2.08 | 0.025 | 0.0254999 | 0.0245 | 0 |
| 1742489700 | 0.024 | 0.002 | 9.09 | 0.0214999 | 0.025 | 0.0214999 | 0 |
| 1742403300 | 0.022 | -0.001 | -4.35 | 0.0225 | 0.023 | 0.022 | 0 |
| 1742316900 | 0.023 | -0.0025 | -9.80 | 0.0245 | 0.0245 | 0.0225 | 15000 |
| 1742230500 | 0.0254999 | -0.002 | -7.27 | 0.027 | 0.027 | 0.0254999 | 0 |
| 1741971300 | 0.0275 | -0.0035 | -11.29 | 0.032 | 0.032 | 0.0275 | 0 |
| 1741884900 | 0.031 | 0.001 | 3.33 | 0.0315 | 0.0315 | 0.0295 | 0 |
| 1741798500 | 0.03 | -0.003 | -9.09 | 0.031 | 0.0315 | 0.0295 | 0 |
| 1741712100 | 0.033 | 0.003 | 10.00 | 0.0295 | 0.0335 | 0.029 | 0 |
| 1741625700 | 0.03 | 0.0015 | 5.26 | 0.028 | 0.0305 | 0.028 | 0 |
| 1741366500 | 0.0285 | 0.001 | 3.64 | 0.0295 | 0.03 | 0.0275 | 0 |
| 1741280100 | 0.0275 | -0.002 | -6.78 | 0.0275 | 0.03 | 0.0275 | 0 |
| 1741193700 | 0.0295 | -0.0055 | -15.71 | 0.0315 | 0.0315 | 0.028 | 0 |
| 1741107300 | 0.035 | 0.007 | 25.00 | 0.0295 | 0.0354999 | 0.0295 | 0 |
| 1741020900 | 0.028 | -0.0025 | -8.20 | 0.029 | 0.032 | 0.027 | 0 |
| 1740761700 | 0.0305 | 0 | 0.00 | 0.0315 | 0.032 | 0.0305 | 0 |
| 1740675300 | 0.0305 | 0.0015 | 5.17 | 0.0305 | 0.0315 | 0.029 | 0 |
| 1740588900 | 0.029 | -0.002 | -6.45 | 0.0305 | 0.0305 | 0.0285 | 50 |
| 1740502500 | 0.031 | -0.0015 | -4.62 | 0.032 | 0.032 | 0.03 | 90000 |
| 1740416100 | 0.0325 | -0.0005 | -1.52 | 0.0335 | 0.034 | 0.032 | 0 |
| 1740156900 | 0.033 | -0.001 | -2.94 | 0.033 | 0.0335 | 0.0325 | 0 |
| 1740070500 | 0.034 | 0.0005 | 1.49 | 0.0325 | 0.0345 | 0.032 | 0 |
| 1739984100 | 0.0335 | 0.001 | 3.08 | 0.031 | 0.0335 | 0.0305 | 0 |
| 1739897700 | 0.0325 | -0.0015 | -4.41 | 0.033 | 0.0335 | 0.032 | 0 |
| 1739811300 | 0.034 | -0.003 | -8.11 | 0.0354999 | 0.0354999 | 0.0335 | 0 |
| 1739552100 | 0.037 | 0 | 0.00 | 0.0365 | 0.037 | 0.0354999 | 90000 |
| 1739465700 | 0.037 | -0.0025 | -6.33 | 0.0385 | 0.039 | 0.0365 | 0 |
| 1739379300 | 0.0395 | 0.001 | 2.60 | 0.038 | 0.0395 | 0.0375 | 0 |
| 1739292900 | 0.0385 | -0.0025 | -6.10 | 0.0415 | 0.0415 | 0.0385 | 0 |
| 1739206500 | 0.041 | -0.001 | -2.38 | 0.0415 | 0.0415 | 0.0405 | 0 |
| 1738947300 | 0.042 | 0.0005 | 1.20 | 0.041 | 0.042 | 0.041 | 0 |
| 1738860900 | 0.0415 | -0.005 | -10.75 | 0.045 | 0.045 | 0.0415 | 0 |
| 1738774500 | 0.0465 | 0.0015 | 3.33 | 0.0465 | 0.047 | 0.0455 | 0 |
| 1738688100 | 0.045 | -0.002 | -4.26 | 0.0465 | 0.0495 | 0.045 | 0 |
| 1738601700 | 0.047 | 0.0025 | 5.62 | 0.0495 | 0.0495 | 0.0465 | 0 |
| 1738342500 | 0.0445 | -0.0005 | -1.11 | 0.0434999 | 0.045 | 0.0434999 | 0 |
| 1738256100 | 0.045 | -0.001 | -2.17 | 0.0455 | 0.0455 | 0.0445 | 0 |
| 1738169700 | 0.046 | -0.0015 | -3.16 | 0.0465 | 0.047 | 0.045 | 0 |
| 1738083300 | 0.0475 | 0.0015 | 3.26 | 0.0465 | 0.0475 | 0.044 | 0 |
| 1737996900 | 0.046 | -0.0005 | -1.08 | 0.0475 | 0.0485 | 0.045 | 0 |
| 1737737700 | 0.0465 | 0 | 0.00 | 0.045 | 0.047 | 0.0434999 | 0 |
| 1737651300 | 0.0465 | -0.002 | -4.12 | 0.0485 | 0.0495 | 0.0465 | 5000 |
| 1737564900 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1737478500 | 0.0485 | 0.0015 | 3.19 | 0.0485 | 0.05 | 0.048 | 0 |
| 1737392100 | 0.047 | -0.0005 | -1.05 | 0.0465 | 0.048 | 0.046 | 0 |
| 1737132900 | 0.0475 | -0.005 | -9.52 | 0.0505 | 0.0505 | 0.0475 | 0 |
| 1737046500 | 0.0525 | -0.0015 | -2.78 | 0.0515 | 0.053 | 0.0509999 | 0 |
| 1736960100 | 0.054 | -0.0065 | -10.74 | 0.059 | 0.0595 | 0.054 | 0 |
| 1736873700 | 0.0605 | -0.004 | -6.20 | 0.062 | 0.062 | 0.0595 | 4000 |
| 1736787300 | 0.0645 | 0.003 | 4.88 | 0.0625 | 0.0665 | 0.0625 | 0 |
| 1736528100 | 0.0615 | 0.0025 | 4.24 | 0.0595 | 0.0615 | 0.058 | 2000 |
| 1736441700 | 0.059 | -0.0035 | -5.60 | 0.065 | 0.065 | 0.058 | 0 |
| 1736355300 | 0.0625 | -0.0005 | -0.79 | 0.0625 | 0.0645 | 0.0595 | 0 |
| 1736268900 | 0.063 | -0.003 | -4.55 | 0.069 | 0.0709999 | 0.063 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
