Societe Generale Effekten (SAMDS5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 0.0055 | 0.001 | 22.22 | 0.0045 | 0.0055 | 0.0045 | 0 |
| 1731084900 | 0.0045 | -0.0005 | -10.00 | 0.004 | 0.005 | 0.004 | 0 |
| 1730998500 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.0045 | 0 |
| 1730912100 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.0055 | 0 |
| 1730825700 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 0 |
| 1730739300 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.007 | 0.006 | 0 |
| 1730480100 | 0.0065 | 0.0005 | 8.33 | 0.0055 | 0.0065 | 0.0055 | 0 |
| 1730393700 | 0.006 | 0.001 | 20.00 | 0.0055 | 0.006 | 0.005 | 200000 |
| 1730307300 | 0.005 | 0.002 | 66.67 | 0.004 | 0.005 | 0.004 | 0 |
| 1730220900 | 0.003 | -0.001 | -25.00 | 0.003 | 0.0035 | 0.003 | 0 |
| 1730134500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 0 |
| 1729871700 | 0.004 | -0.001 | -20.00 | 0.0045 | 0.0045 | 0.004 | 0 |
| 1729785300 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.0055 | 0.0045 | 0 |
| 1729698900 | 0.0055 | 0 | 0.00 | 0.0055 | 0.006 | 0.005 | 7306 |
| 1729612500 | 0.0055 | 0.0005 | 10.00 | 0.0045 | 0.0055 | 0.004 | 200000 |
| 1729526100 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.004 | 0 |
| 1729266900 | 0.004 | 0 | 0.00 | 0.004 | 0.0045 | 0.004 | 0 |
| 1729180500 | 0.004 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0035 | 0 |
| 1729094100 | 0.004 | 0 | 0.00 | 0.004 | 0.0045 | 0.004 | 0 |
| 1729007700 | 0.004 | 0.001 | 33.33 | 0.004 | 0.0045 | 0.004 | 0 |
| 1728921300 | 0.003 | -0.0005 | -14.29 | 0.0028999 | 0.003 | 0.0028 | 0 |
| 1728662100 | 0.0035 | 0.0007 | 25.00 | 0.003 | 0.0035 | 0.003 | 0 |
| 1728575700 | 0.0028 | 0 | 0.00 | 0.0027 | 0.003 | 0.0025 | 150000 |
| 1728489300 | 0.0028 | 0.0001 | 3.70 | 0.0023999 | 0.0028 | 0.0023999 | 0 |
| 1728402900 | 0.0027 | -0.0002 | -6.90 | 0.0027 | 0.0028 | 0.0025 | 0 |
| 1728316500 | 0.0028999 | -0.0001 | -3.33 | 0.0028 | 0.003 | 0.0025 | 0 |
| 1728057300 | 0.003 | -0.0005 | -14.29 | 0.0035 | 0.004 | 0.003 | 0 |
| 1727970900 | 0.0035 | -0.0005 | -12.50 | 0.0045 | 0.005 | 0.0035 | 0 |
| 1727884500 | 0.004 | -0.0005 | -11.11 | 0.0045 | 0.0045 | 0.004 | 0 |
| 1727798100 | 0.0045 | 0.001 | 28.57 | 0.004 | 0.0045 | 0.004 | 0 |
| 1727711700 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 0 |
| 1727452500 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003 | 0 |
| 1727366100 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.003 | 0 |
| 1727279700 | 0.004 | -0.0015 | -27.27 | 0.0055 | 0.0055 | 0.004 | 0 |
| 1727193300 | 0.0055 | -0.0005 | -8.33 | 0.005 | 0.0055 | 0.005 | 0 |
| 1727106900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1726847700 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.006 | 0 |
| 1726761300 | 0.0055 | -0.002 | -26.67 | 0.007 | 0.007 | 0.0055 | 0 |
| 1726674900 | 0.0075 | 0.001 | 15.38 | 0.0075 | 0.0075 | 0.007 | 0 |
| 1726588500 | 0.0065 | 0 | 0.00 | 0.0065 | 0.007 | 0.0065 | 0 |
| 1726502100 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.0065 | 0 |
| 1726242900 | 0.007 | -0.0005 | -6.67 | 0.0065 | 0.007 | 0.0065 | 0 |
| 1726156500 | 0.0075 | -0.0025 | -25.00 | 0.007 | 0.0075 | 0.007 | 0 |
| 1726070100 | 0.01 | -0.0015 | -13.04 | 0.0095 | 0.0105 | 0.0085 | 0 |
| 1725983700 | 0.0115 | -0.001 | -8.00 | 0.0115 | 0.012 | 0.011 | 0 |
| 1725897300 | 0.0125 | -0.0015 | -10.71 | 0.013 | 0.013 | 0.012 | 0 |
| 1725638100 | 0.014 | 0.0025 | 21.74 | 0.012 | 0.014 | 0.011 | 0 |
| 1725551700 | 0.0115 | 0.001 | 9.52 | 0.0105 | 0.012 | 0.0105 | 0 |
| 1725465300 | 0.0105 | -0.001 | -8.70 | 0.0135 | 0.0135 | 0.01 | 0 |
| 1725378900 | 0.0115 | 0.0025 | 27.78 | 0.0095 | 0.0115 | 0.009 | 0 |
| 1725292500 | 0.009 | -0.001 | -10.00 | 0.0095 | 0.0095 | 0.009 | 0 |
| 1725033300 | 0.01 | 0.0005 | 5.26 | 0.0095 | 0.01 | 0.009 | 0 |
| 1724946900 | 0.0095 | -0.0005 | -5.00 | 0.0115 | 0.0115 | 0.009 | 0 |
| 1724860500 | 0.01 | 0.0015 | 17.65 | 0.009 | 0.0105 | 0.0085 | 30000 |
| 1724774100 | 0.0085 | 0 | 0.00 | 0.0085 | 0.009 | 0.0085 | 0 |
| 1724687700 | 0.0085 | 0.0005 | 6.25 | 0.008 | 0.009 | 0.007 | 0 |
| 1724428500 | 0.008 | 0 | 0.00 | 0.008 | 0.0085 | 0.0075 | 0 |
| 1724342100 | 0.008 | 0.0005 | 6.67 | 0.0075 | 0.008 | 0.007 | 0 |
| 1724255700 | 0.0075 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 105881 |
| 1724169300 | 0.0075 | -0.001 | -11.76 | 0.0075 | 0.0075 | 0.006 | 386221 |
| 1724082900 | 0.0085 | -0.002 | -19.05 | 0.0105 | 0.0105 | 0.0085 | 369875 |
| 1723823700 | 0.0105 | -0.0035 | -25.00 | 0.0105 | 0.011 | 0.01 | 0 |
| 1723650900 | 0.014 | -0.0005 | -3.45 | 0.013 | 0.015 | 0.0125 | 0 |
| 1723564500 | 0.0145 | -0.0025 | -14.71 | 0.0155 | 0.0165 | 0.014 | 0 |
| 1723478100 | 0.017 | -0.001 | -5.56 | 0.0175 | 0.0185 | 0.0155 | 0 |
| 1723218900 | 0.018 | -0.0005 | -2.70 | 0.016 | 0.019 | 0.0155 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
