Societe Generale Effekten (SAMDS5)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.019 | 0.0165 | 0 |
| 1721922900 | 0.0175 | 0.004 | 29.63 | 0.015 | 0.0195 | 0.0145 | 0 |
| 1721836500 | 0.0135 | 0.0025 | 22.73 | 0.0125 | 0.014 | 0.0125 | 0 |
| 1721750100 | 0.011 | -0.0015 | -12.00 | 0.0115 | 0.012 | 0.011 | 0 |
| 1721663700 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.011 | 0 |
| 1721404500 | 0.0125 | 0.0005 | 4.17 | 0.011 | 0.013 | 0.011 | 0 |
| 1721318100 | 0.012 | 0.0025 | 26.32 | 0.0095 | 0.012 | 0.0085 | 0 |
| 1721231700 | 0.0095 | 0.0025 | 35.71 | 0.0075 | 0.0095 | 0.0075 | 0 |
| 1721145300 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 0 |
| 1721058900 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.0055 | 0 |
| 1720799700 | 0.0055 | -0.001 | -15.38 | 0.0065 | 0.0065 | 0.0055 | 0 |
| 1720713300 | 0.0065 | 0.0005 | 8.33 | 0.0055 | 0.0065 | 0.0055 | 0 |
| 1720626900 | 0.006 | -0.0015 | -20.00 | 0.0065 | 0.007 | 0.0055 | 0 |
| 1720540500 | 0.0075 | -0.0005 | -6.25 | 0.0065 | 0.0075 | 0.0065 | 0 |
| 1720454100 | 0.008 | -0.001 | -11.11 | 0.008 | 0.0085 | 0.0075 | 0 |
| 1720194900 | 0.009 | -0.0025 | -21.74 | 0.011 | 0.0115 | 0.0085 | 0 |
| 1720108500 | 0.0115 | 0.0005 | 4.55 | 0.011 | 0.0115 | 0.011 | 0 |
| 1720022100 | 0.011 | -0.0025 | -18.52 | 0.011 | 0.0115 | 0.011 | 0 |
| 1719935700 | 0.0135 | -0.001 | -6.90 | 0.0145 | 0.015 | 0.0125 | 0 |
| 1719849300 | 0.0145 | 0.002 | 16.00 | 0.012 | 0.0155 | 0.0115 | 20000 |
| 1719590100 | 0.0125 | -0.0015 | -10.71 | 0.013 | 0.0135 | 0.011 | 0 |
| 1719503700 | 0.014 | -0.0005 | -3.45 | 0.015 | 0.015 | 0.0135 | 0 |
| 1719417300 | 0.0145 | 0.001 | 7.41 | 0.013 | 0.015 | 0.013 | 0 |
| 1719330900 | 0.0135 | 0.0005 | 3.85 | 0.0135 | 0.015 | 0.013 | 0 |
| 1719244500 | 0.013 | 0 | 0.00 | 0.0135 | 0.014 | 0.013 | 80000 |
| 1718985300 | 0.013 | 0.002 | 18.18 | 0.013 | 0.014 | 0.0125 | 0 |
| 1718898900 | 0.011 | -0.0065 | -37.14 | 0.017 | 0.0175 | 0.0105 | 180000 |
| 1718812500 | 0.0175 | 0.001 | 6.06 | 0.0165 | 0.018 | 0.0165 | 0 |
| 1718726100 | 0.0165 | 0.001 | 6.45 | 0.015 | 0.0165 | 0.0145 | 0 |
| 1718639700 | 0.0155 | 0.001 | 6.90 | 0.014 | 0.0165 | 0.014 | 0 |
| 1718380500 | 0.0145 | 0 | 0.00 | 0.0145 | 0.015 | 0.0135 | 20000 |
| 1718294100 | 0.0145 | 0.0015 | 11.54 | 0.014 | 0.0155 | 0.013 | 130000 |
| 1718207700 | 0.013 | -0.0015 | -10.34 | 0.014 | 0.0145 | 0.013 | 0 |
| 1718121300 | 0.0145 | 0.0015 | 11.54 | 0.0135 | 0.0155 | 0.0135 | 0 |
| 1718034900 | 0.013 | 0.0015 | 13.04 | 0.012 | 0.014 | 0.012 | 0 |
| 1717775700 | 0.0115 | 0 | 0.00 | 0.011 | 0.012 | 0.0105 | 0 |
| 1717689300 | 0.0115 | 0 | 0.00 | 0.0115 | 0.012 | 0.0105 | 0 |
| 1717602900 | 0.0115 | -0.0025 | -17.86 | 0.014 | 0.0145 | 0.0115 | 0 |
| 1717516500 | 0.014 | 0.0015 | 12.00 | 0.0135 | 0.014 | 0.013 | 0 |
| 1717430100 | 0.0125 | -0.001 | -7.41 | 0.0115 | 0.013 | 0.0105 | 96667 |
| 1717170900 | 0.0135 | 0.0015 | 12.50 | 0.0125 | 0.0135 | 0.011 | 216338 |
| 1717084500 | 0.012 | 0 | 0.00 | 0.013 | 0.0135 | 0.0115 | 4000000 |
| 1716998100 | 0.012 | 0.0015 | 14.29 | 0.0105 | 0.013 | 0.0105 | 0 |
| 1716911700 | 0.0105 | -0.001 | -8.70 | 0.011 | 0.0125 | 0.0105 | 0 |
| 1716825300 | 0.0115 | -0.001 | -8.00 | 0.012 | 0.012 | 0.0115 | 0 |
| 1716566100 | 0.0125 | -0.0015 | -10.71 | 0.015 | 0.015 | 0.0125 | 80000 |
| 1716479700 | 0.014 | 0.0015 | 12.00 | 0.012 | 0.015 | 0.011 | 3000 |
| 1716393300 | 0.0125 | -0.001 | -7.41 | 0.013 | 0.0135 | 0.012 | 0 |
| 1716306900 | 0.0135 | 0.0005 | 3.85 | 0.0125 | 0.014 | 0.0125 | 0 |
| 1716220500 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.0135 | 0.0125 | 0 |
| 1715961300 | 0.0125 | 0 | 0.00 | 0.014 | 0.0145 | 0.012 | 0 |
| 1715874900 | 0.0125 | -0.005 | -28.57 | 0.0155 | 0.0155 | 0.0125 | 0 |
| 1715788500 | 0.0175 | -0.003 | -14.63 | 0.02 | 0.0205 | 0.017 | 0 |
| 1715702100 | 0.0205 | -0.0005 | -2.38 | 0.023 | 0.0235 | 0.0205 | 0 |
| 1715615700 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.0214999 | 0.0205 | 0 |
| 1715356500 | 0.0214999 | 0.0004999 | 2.38 | 0.0205 | 0.022 | 0.0185 | 39474 |
| 1715270100 | 0.021 | 0 | 0.00 | 0.021 | 0.0225 | 0.02 | 0 |
| 1715183700 | 0.021 | 0.0025 | 13.51 | 0.0195 | 0.021 | 0.0195 | 0 |
| 1715097300 | 0.0185 | -0.0005 | -2.63 | 0.0185 | 0.02 | 0.018 | 0 |
| 1715010900 | 0.019 | -0.006 | -24.00 | 0.022 | 0.022 | 0.019 | 0 |
| 1714751700 | 0.025 | -0.003 | -10.71 | 0.0265 | 0.0275 | 0.024 | 30000 |
| 1714665300 | 0.028 | 0.0095 | 51.35 | 0.0285 | 0.03 | 0.0265 | 0 |
| 1714492500 | 0.0185 | 0 | 0.00 | 0.018 | 0.019 | 0.017 | 0 |
| 1714406100 | 0.0185 | -0.0015 | -7.50 | 0.019 | 0.021 | 0.0185 | 100000 |
| 1714146900 | 0.02 | -0.004 | -16.67 | 0.0195 | 0.023 | 0.0195 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
