Societe Generale Effekten (SAIR5L)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 4.8099999 | -0.18 | -3.61 | 4.96 | 5.03 | 4.8 | 0 |
| 1738860900 | 4.99 | 0.19 | 3.96 | 4.94 | 4.99 | 4.78 | 50 |
| 1738774500 | 4.8 | 0.06 | 1.27 | 4.64 | 4.82 | 4.58 | 0 |
| 1738688100 | 4.74 | -0.04 | -0.84 | 4.85 | 4.95 | 4.61 | 0 |
| 1738601700 | 4.78 | -0.12 | -2.45 | 4.23 | 4.83 | 3.96 | 0 |
| 1738342500 | 4.9 | 0.09 | 1.87 | 4.86 | 5.15 | 4.8099999 | 0 |
| 1738256100 | 4.8099999 | -0.06 | -1.23 | 4.89 | 4.95 | 4.74 | 0 |
| 1738169700 | 4.87 | 0.04 | 0.83 | 4.91 | 5.04 | 4.78 | 0 |
| 1738083300 | 4.83 | 0.03 | 0.63 | 4.65 | 4.93 | 4.63 | 0 |
| 1737996900 | 4.8 | -0.13 | -2.64 | 4.69 | 4.96 | 4.48 | 0 |
| 1737737700 | 4.93 | 0.07 | 1.44 | 4.94 | 4.98 | 4.8099999 | 750 |
| 1737651300 | 4.86 | 0.46 | 10.45 | 4.63 | 4.86 | 4.54 | 0 |
| 1737564900 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737478500 | 4.4 | -0.01 | -0.23 | 4.32 | 4.5199999 | 4.19 | 280 |
| 1737392100 | 4.41 | 0.32 | 7.82 | 4.16 | 4.53 | 4.16 | 150 |
| 1737132900 | 4.09 | 0.43 | 11.75 | 3.63 | 4.14 | 3.63 | 0 |
| 1737046500 | 3.66 | 0.21 | 6.09 | 3.5 | 3.77 | 3.43 | 0 |
| 1736960100 | 3.45 | -0.17 | -4.70 | 3.59 | 3.68 | 3.42 | 0 |
| 1736873700 | 3.62 | 0.09 | 2.55 | 3.66 | 3.73 | 3.49 | 0 |
| 1736787300 | 3.53 | -0.2 | -5.36 | 3.72 | 3.72 | 3.38 | 0 |
| 1736528100 | 3.73 | -0.02 | -0.53 | 3.58 | 3.97 | 3.58 | 0 |
| 1736441700 | 3.75 | -0.16 | -4.09 | 3.81 | 4 | 3.7 | 0 |
| 1736355300 | 3.91 | 0 | 0.00 | 3.8 | 4.01 | 3.79 | 0 |
| 1736268900 | 3.91 | -0.04 | -1.01 | 3.92 | 4.07 | 3.74 | 0 |
| 1736182500 | 3.95 | 0.02 | 0.51 | 3.98 | 3.99 | 3.58 | 0 |
| 1735923300 | 3.93 | -0.13 | -3.20 | 4.03 | 4.07 | 3.86 | 0 |
| 1735836900 | 4.0599999 | 0.56 | 16.00 | 3.54 | 4.13 | 3.54 | 0 |
| 1735577700 | 3.5 | -0.01 | -0.28 | 3.6 | 3.62 | 3.45 | 0 |
| 1735318500 | 3.51 | 0.1 | 2.93 | 3.42 | 3.55 | 3.39 | 0 |
| 1734972900 | 3.41 | -0.14 | -3.94 | 3.51 | 3.56 | 3.37 | 0 |
| 1734713700 | 3.55 | -0.27 | -7.07 | 3.62 | 3.68 | 3.34 | 0 |
| 1734627300 | 3.82 | -0.26 | -6.37 | 3.71 | 3.99 | 3.71 | 0 |
| 1734540900 | 4.08 | 0.05 | 1.24 | 3.93 | 4.17 | 3.93 | 0 |
| 1734454500 | 4.03 | 0.08 | 2.03 | 4.14 | 4.3099999 | 4.03 | 0 |
| 1734368100 | 3.95 | -0.28 | -6.62 | 4.14 | 4.23 | 3.93 | 200 |
| 1734108900 | 4.23 | 0.06 | 1.44 | 4.15 | 4.33 | 4.09 | 1500 |
| 1734022500 | 4.17 | 0.35 | 9.16 | 3.75 | 4.17 | 3.75 | 0 |
| 1733936100 | 3.82 | 0.06 | 1.60 | 3.7 | 3.84 | 3.69 | 30 |
| 1733849700 | 3.76 | -0.1 | -2.59 | 3.78 | 3.89 | 3.74 | 0 |
| 1733763300 | 3.86 | 0.18 | 4.89 | 3.58 | 3.93 | 3.58 | 0 |
| 1733504100 | 3.68 | 0.14 | 3.95 | 3.39 | 3.8 | 3.39 | 0 |
| 1733417700 | 3.54 | 0.03 | 0.85 | 3.5 | 3.59 | 3.35 | 0 |
| 1733331300 | 3.51 | 0.17 | 5.09 | 3.29 | 3.54 | 3.29 | 200 |
| 1733244900 | 3.34 | 0.2 | 6.37 | 3.15 | 3.36 | 3.15 | 0 |
| 1733158500 | 3.14 | 0.25 | 8.46 | 2.785 | 3.17 | 2.765 | 275 |
| 1732899300 | 2.895 | 0.24 | 9.04 | 2.625 | 2.895 | 2.59 | 150 |
| 1732812900 | 2.6549999 | 0.42 | 19.06 | 2.295 | 2.685 | 2.24 | 8370 |
| 1732726500 | 2.23 | 0.22 | 10.67 | 2.005 | 2.295 | 1.915 | 90 |
| 1732640100 | 2.015 | -0.14 | -6.28 | 2.08 | 2.085 | 1.985 | 0 |
| 1732553700 | 2.15 | 0.04 | 1.90 | 2.125 | 2.29 | 2.125 | 0 |
| 1732294500 | 2.11 | -0.17 | -7.46 | 2.285 | 2.31 | 2.07 | 0 |
| 1732208100 | 2.2799999 | 0.16 | 7.80 | 2.1549999 | 2.2799999 | 2.025 | 3000 |
| 1732121700 | 2.115 | 0.05 | 2.42 | 2.14 | 2.25 | 2.09 | 0 |
| 1732035300 | 2.065 | -0.1 | -4.62 | 2.145 | 2.19 | 1.915 | 0 |
| 1731948900 | 2.165 | 0.04 | 1.88 | 2.1549999 | 2.19 | 2.05 | 3000 |
| 1731689700 | 2.125 | -0.08 | -3.63 | 2.17 | 2.215 | 2.06 | 80 |
| 1731603300 | 2.205 | 0.02 | 0.92 | 2.14 | 2.31 | 2.12 | 0 |
| 1731516900 | 2.185 | -0.2 | -8.39 | 2.305 | 2.335 | 2.11 | 8000 |
| 1731430500 | 2.3849999 | -0.46 | -16.17 | 2.67 | 2.81 | 2.37 | 0 |
| 1731344100 | 2.845 | 0.3 | 11.79 | 2.61 | 2.855 | 2.61 | 0 |
| 1731084900 | 2.545 | -0.23 | -8.29 | 2.79 | 2.85 | 2.485 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
