Societe Generale Effekten Gmbh (SAMDL5)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 1.855 | -0.08 | -4.13 | 1.83 | 1.935 | 1.785 | 7308 |
| 1737392100 | 1.935 | 0.11 | 6.03 | 1.855 | 1.935 | 1.83 | 519 |
| 1737132900 | 1.825 | 0.15 | 8.96 | 1.645 | 1.86 | 1.625 | 21473 |
| 1737046500 | 1.675 | 0.03 | 1.52 | 1.79 | 1.905 | 1.61 | 14858 |
| 1736960100 | 1.65 | 0.24 | 16.69 | 1.483 | 1.7 | 1.464 | 13700 |
| 1736873700 | 1.414 | -0.06 | -4.20 | 1.645 | 1.69 | 1.3939999 | 24700 |
| 1736787300 | 1.476 | 0.01 | 0.61 | 1.445 | 1.5149999 | 1.303 | 9891 |
| 1736528100 | 1.467 | -0.4 | -21.34 | 1.765 | 1.805 | 1.393 | 29799 |
| 1736441700 | 1.865 | -0.14 | -6.75 | 1.895 | 1.9 | 1.805 | 2863 |
| 1736355300 | 2 | -0.68 | -25.23 | 2.535 | 2.59 | 1.875 | 21570 |
| 1736268900 | 2.675 | 0 | 0.00 | 2.735 | 2.895 | 2.45 | 13081 |
| 1736182500 | 2.675 | 0.46 | 20.50 | 2.475 | 2.74 | 2.47 | 4270 |
| 1735923300 | 2.22 | 0.16 | 7.77 | 2.025 | 2.22 | 1.995 | 9570 |
| 1735836900 | 2.06 | -0.07 | -3.06 | 2.065 | 2.165 | 1.99 | 8782 |
| 1735577700 | 2.125 | -0.13 | -5.56 | 2.34 | 2.425 | 2.125 | 440 |
| 1735318500 | 2.25 | -0.1 | -4.26 | 2.285 | 2.41 | 2.11 | 135 |
| 1734972900 | 2.35 | 0.32 | 15.48 | 1.99 | 2.43 | 1.99 | 2350 |
| 1734713700 | 2.035 | -0.04 | -1.93 | 1.86 | 2.07 | 1.62 | 6494 |
| 1734627300 | 2.075 | -0.41 | -16.50 | 2.1549999 | 2.2599999 | 1.92 | 5021 |
| 1734540900 | 2.485 | 0.01 | 0.61 | 2.425 | 2.585 | 2.4049999 | 3110 |
| 1734454500 | 2.47 | -0.04 | -1.59 | 2.555 | 2.63 | 2.255 | 4790 |
| 1734368100 | 2.5099999 | -0.03 | -0.99 | 2.6549999 | 2.735 | 2.275 | 11636 |
| 1734108900 | 2.535 | -0.42 | -14.07 | 3.2 | 3.3 | 2.4 | 11386 |
| 1734022500 | 2.95 | 0.23 | 8.26 | 3.06 | 3.23 | 2.91 | 3170 |
| 1733936100 | 2.725 | -0.18 | -6.03 | 2.795 | 2.935 | 2.625 | 11020 |
| 1733849700 | 2.9 | -0.5 | -14.71 | 3.2 | 3.24 | 2.9 | 4676 |
| 1733763300 | 3.4 | -1.32 | -27.97 | 4.33 | 4.49 | 3.32 | 5465 |
| 1733504100 | 4.72 | -0.21 | -4.26 | 4.85 | 5.04 | 4.69 | 1381 |
| 1733417700 | 4.93 | -0.07 | -1.40 | 5.25 | 5.32 | 4.83 | 1260 |
| 1733331300 | 5 | -0.05 | -0.99 | 5.11 | 5.3099999 | 4.88 | 1824 |
| 1733244900 | 5.05 | 0.21 | 4.34 | 5.14 | 5.33 | 4.8 | 2820 |
| 1733158500 | 4.84 | 0.53 | 12.30 | 4.16 | 4.88 | 4.16 | 2100 |
| 1732899300 | 4.3099999 | 0.03 | 0.70 | 4.32 | 4.39 | 4.13 | 45 |
| 1732812900 | 4.28 | 0.63 | 17.26 | 4.19 | 4.28 | 4.1 | 0 |
| 1732726500 | 3.65 | -0.66 | -15.31 | 4.37 | 4.43 | 3.63 | 6225 |
| 1732640100 | 4.3099999 | -0.74 | -14.65 | 4.98 | 5.32 | 4.24 | 2180 |
| 1732553700 | 5.05 | 0.65 | 14.77 | 4.68 | 5.05 | 4.63 | 3750 |
| 1732294500 | 4.4 | 0.11 | 2.56 | 4.36 | 4.62 | 4.24 | 300 |
| 1732208100 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.72 | 3.96 | 1711 |
| 1732121700 | 4.2699999 | -0.24 | -5.32 | 4.7699999 | 4.84 | 4.2699999 | 865 |
| 1732035300 | 4.51 | -0.28 | -5.85 | 4.66 | 4.75 | 4.32 | 2101 |
| 1731948900 | 4.79 | 0.68 | 16.55 | 4.24 | 4.79 | 4.17 | 2314 |
| 1731689700 | 4.11 | -0.64 | -13.47 | 4.48 | 4.5599999 | 4.11 | 5490 |
| 1731603300 | 4.75 | -0.48 | -9.18 | 4.73 | 5.18 | 4.71 | 7862 |
| 1731516900 | 5.23 | -0.45 | -7.92 | 5.43 | 5.78 | 5.2 | 1150 |
| 1731430500 | 5.68 | -0.55 | -8.83 | 6.3 | 6.44 | 5.68 | 2229 |
| 1731344100 | 6.23 | -0.5 | -7.43 | 6.65 | 6.78 | 5.92 | 473 |
| 1731084900 | 6.73 | 0.1 | 1.51 | 6.98 | 7.21 | 6.5599999 | 6664 |
| 1730998500 | 6.63 | 0.98 | 17.35 | 6.04 | 6.71 | 6 | 7505 |
| 1730912100 | 5.65 | 0.38 | 7.21 | 5.94 | 6.21 | 5.33 | 5050 |
| 1730825700 | 5.2699999 | -0.22 | -4.01 | 5.14 | 5.44 | 5.11 | 132 |
| 1730739300 | 5.49 | 0.11 | 2.04 | 5.42 | 5.57 | 4.93 | 2622 |
| 1730480100 | 5.38 | -0.62 | -10.33 | 5.94 | 6.07 | 5.29 | 2287 |
| 1730393700 | 6 | -1.36 | -18.48 | 6.58 | 6.7 | 5.66 | 12565 |
| 1730307300 | 7.36 | -6.26 | -45.96 | 8.98 | 9.3 | 7.19 | 16563 |
| 1730220900 | 13.62 | 1.72 | 14.45 | 12.95 | 13.77 | 12.18 | 8676 |
| 1730134500 | 11.9 | 0.59 | 5.22 | 11.52 | 12.26 | 11.34 | 2205 |
| 1729871700 | 11.31 | 1.21 | 11.98 | 10.2 | 11.69 | 10.19 | 1110 |
| 1729785300 | 10.1 | 0.49 | 5.10 | 10.2 | 10.83 | 10.04 | 1915 |
| 1729698900 | 9.61 | -0.37 | -3.71 | 10.11 | 10.29 | 9.49 | 995 |
| 1729612500 | 9.98 | -0.59 | -5.58 | 11.33 | 11.57 | 9.98 | 1620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
