Societe Generale Effekten (S7SNDX)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 2.195 | 0 | 0.23 | 2.165 | 2.215 | 2.045 | 37742 |
| 1734022500 | 2.19 | 0 | 0.00 | 2.18 | 2.24 | 2.1549999 | 5540 |
| 1733936100 | 2.19 | -0.19 | -7.79 | 2.41 | 2.45 | 2.18 | 101789 |
| 1733849700 | 2.375 | 0 | 0.21 | 2.39 | 2.4049999 | 2.29 | 75525 |
| 1733763300 | 2.37 | 0.08 | 3.49 | 2.2599999 | 2.39 | 2.215 | 36430 |
| 1733504100 | 2.29 | -0.06 | -2.55 | 2.39 | 2.41 | 2.2599999 | 102263 |
| 1733417700 | 2.35 | -0.08 | -3.09 | 2.39 | 2.395 | 2.34 | 4415 |
| 1733331300 | 2.425 | -0.19 | -7.27 | 2.515 | 2.54 | 2.41 | 16650 |
| 1733244900 | 2.615 | -0.08 | -2.79 | 2.645 | 2.69 | 2.615 | 12580 |
| 1733158500 | 2.69 | -0.17 | -5.94 | 2.88 | 2.9 | 2.675 | 18700 |
| 1732899300 | 2.86 | -0.08 | -2.56 | 2.94 | 3.02 | 2.855 | 2300 |
| 1732812900 | 2.935 | -0.18 | -5.63 | 2.975 | 2.99 | 2.93 | 180 |
| 1732726500 | 3.11 | 0.18 | 6.14 | 2.895 | 3.12 | 2.8849999 | 9150 |
| 1732640100 | 2.93 | -0.01 | -0.34 | 3.0099999 | 3.02 | 2.865 | 5750 |
| 1732553700 | 2.94 | -0.19 | -6.07 | 2.92 | 2.99 | 2.805 | 16974 |
| 1732294500 | 3.13 | -0.02 | -0.63 | 3.08 | 3.2 | 3.04 | 2650 |
| 1732208100 | 3.15 | -0.15 | -4.55 | 3.18 | 3.37 | 2.99 | 6700 |
| 1732121700 | 3.3 | 0.1 | 3.12 | 3.0299999 | 3.38 | 3.0299999 | 7900 |
| 1732035300 | 3.2 | 0.04 | 1.27 | 3.21 | 3.5 | 3.19 | 6700 |
| 1731948900 | 3.16 | -0.18 | -5.39 | 3.25 | 3.44 | 3.16 | 10296 |
| 1731689700 | 3.34 | 0.53 | 18.65 | 3.04 | 3.38 | 3.0299999 | 80800 |
| 1731603300 | 2.815 | 0.02 | 0.54 | 2.855 | 2.895 | 2.775 | 28480 |
| 1731516900 | 2.8 | 0.04 | 1.63 | 2.805 | 2.875 | 2.695 | 14540 |
| 1731430500 | 2.755 | 0.03 | 1.29 | 2.72 | 2.795 | 2.705 | 19734 |
| 1731344100 | 2.72 | 0.03 | 1.12 | 2.625 | 2.755 | 2.59 | 34729 |
| 1731084900 | 2.69 | -0.07 | -2.54 | 2.66 | 2.77 | 2.645 | 30485 |
| 1730998500 | 2.7599999 | -0.43 | -13.48 | 2.965 | 2.99 | 2.74 | 26300 |
| 1730912100 | 3.19 | -0.54 | -14.48 | 3.2799999 | 3.4 | 3.14 | 30490 |
| 1730825700 | 3.73 | -0.18 | -4.60 | 4 | 4.01 | 3.73 | 6509 |
| 1730739300 | 3.91 | 0.05 | 1.30 | 3.82 | 4.11 | 3.82 | 1100 |
| 1730480100 | 3.86 | -0.24 | -5.85 | 4.05 | 4.09 | 3.78 | 3226 |
| 1730393700 | 4.1 | 0.69 | 20.23 | 3.77 | 4.15 | 3.69 | 32503 |
| 1730307300 | 3.41 | -0.08 | -2.29 | 3.32 | 3.54 | 3.3 | 5701 |
| 1730220900 | 3.49 | -0.06 | -1.69 | 3.56 | 3.7 | 3.45 | 7200 |
| 1730134500 | 3.55 | 0.11 | 3.20 | 3.47 | 3.58 | 3.41 | 4540 |
| 1729871700 | 3.44 | -0.4 | -10.42 | 3.75 | 3.76 | 3.36 | 22044 |
| 1729785300 | 3.84 | -0.05 | -1.29 | 3.85 | 3.88 | 3.73 | 6526 |
| 1729698900 | 3.89 | 0.19 | 5.14 | 3.66 | 3.89 | 3.63 | 15789 |
| 1729612500 | 3.7 | -0.13 | -3.39 | 3.71 | 3.84 | 3.66 | 12169 |
| 1729526100 | 3.83 | 0.2 | 5.51 | 3.7 | 3.85 | 3.59 | 40603 |
| 1729266900 | 3.63 | -0.12 | -3.20 | 3.78 | 3.78 | 3.63 | 3501 |
| 1729180500 | 3.75 | -0.15 | -3.85 | 3.86 | 3.86 | 3.54 | 10765 |
| 1729094100 | 3.9 | 0.13 | 3.45 | 3.8 | 4.01 | 3.78 | 7892 |
| 1729007700 | 3.77 | 0.17 | 4.72 | 3.54 | 3.84 | 3.48 | 5397 |
| 1728921300 | 3.6 | -0.14 | -3.74 | 3.73 | 3.75 | 3.45 | 5404 |
| 1728662100 | 3.74 | -0.01 | -0.27 | 3.75 | 3.9 | 3.69 | 5966 |
| 1728575700 | 3.75 | -0.07 | -1.83 | 3.74 | 3.9 | 3.73 | 2646 |
| 1728489300 | 3.82 | -0.22 | -5.45 | 4.01 | 4.0599999 | 3.82 | 1360 |
| 1728402900 | 4.04 | -0.13 | -3.12 | 4.4 | 4.46 | 3.99 | 3400 |
| 1728316500 | 4.17 | -0.15 | -3.47 | 4.13 | 4.3 | 4.0599999 | 3431 |
| 1728057300 | 4.32 | -0.14 | -3.14 | 4.37 | 4.43 | 4.0199999 | 2147 |
| 1727970900 | 4.46 | 0.15 | 3.48 | 4.5 | 4.61 | 4.26 | 3157 |
| 1727884500 | 4.3099999 | -0.26 | -5.69 | 4.5199999 | 4.63 | 4.2699999 | 2066 |
| 1727798100 | 4.57 | 0.5 | 12.29 | 4.03 | 4.63 | 3.95 | 14203 |
| 1727711700 | 4.07 | 0.06 | 1.50 | 4.13 | 4.18 | 4.01 | 4800 |
| 1727452500 | 4.01 | -0.05 | -1.23 | 3.92 | 4.04 | 3.82 | 9978 |
| 1727366100 | 4.0599999 | -0.07 | -1.69 | 3.82 | 4.1 | 3.61 | 61497 |
| 1727279700 | 4.13 | -0.11 | -2.59 | 4.24 | 4.28 | 4.01 | 5376 |
| 1727193300 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.45 | 4.15 | 9855 |
| 1727106900 | 4.29 | -0.26 | -5.71 | 4.26 | 4.47 | 4.26 | 501 |
| 1726847700 | 4.55 | 0.35 | 8.33 | 4.34 | 4.66 | 4.32 | 8521 |
| 1726761300 | 4.2 | -0.97 | -18.76 | 4.69 | 4.71 | 4.19 | 16551 |
| 1726674900 | 5.17 | 0.24 | 4.87 | 5.0599999 | 5.17 | 5 | 1000 |
| 1726588500 | 4.93 | -0.23 | -4.46 | 5.07 | 5.09 | 4.82 | 5400 |
| 1726502100 | 5.16 | 0.19 | 3.82 | 4.98 | 5.34 | 4.92 | 2020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
