Societe Generale Effekten (SAZM5L)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 13.36 | -0.08 | -0.60 | 13.37 | 13.46 | 12.85 | 0 |
| 1720799700 | 13.44 | 0.46 | 3.54 | 12.93 | 13.6 | 12.81 | 2400 |
| 1720713300 | 12.98 | 0.45 | 3.59 | 12.9 | 12.99 | 12.05 | 200 |
| 1720626900 | 12.53 | 1.75 | 16.23 | 10.99 | 12.53 | 10.94 | 850 |
| 1720540500 | 10.78 | -0.95 | -8.10 | 11.67 | 11.76 | 10.75 | 400 |
| 1720454100 | 11.73 | 0.58 | 5.20 | 10.93 | 11.84 | 10.85 | 920 |
| 1720194900 | 11.15 | 0.09 | 0.81 | 11 | 11.74 | 10.97 | 0 |
| 1720108500 | 11.06 | 0.42 | 3.95 | 10.87 | 11.4 | 10.71 | 100 |
| 1720022100 | 10.64 | 0.46 | 4.52 | 10.67 | 10.99 | 10.53 | 400 |
| 1719935700 | 10.18 | -0.25 | -2.40 | 10.34 | 10.34 | 9.63 | 120 |
| 1719849300 | 10.43 | 0.66 | 6.76 | 10.73 | 10.73 | 10.36 | 0 |
| 1719590100 | 9.77 | -0.44 | -4.31 | 10.35 | 10.42 | 9.77 | 30 |
| 1719503700 | 10.21 | -0.3 | -2.85 | 10.89 | 10.92 | 10.21 | 17 |
| 1719417300 | 10.51 | -0.6 | -5.40 | 11.39 | 11.39 | 10.31 | 150 |
| 1719330900 | 11.11 | -0.78 | -6.56 | 11.77 | 12.04 | 11.11 | 110 |
| 1719244500 | 11.89 | 0.9 | 8.19 | 10.97 | 12.01 | 10.93 | 0 |
| 1718985300 | 10.99 | -1.11 | -9.17 | 12.1 | 12.14 | 10.78 | 0 |
| 1718898900 | 12.1 | 1.25 | 11.52 | 10.89 | 12.2 | 10.78 | 0 |
| 1718812500 | 10.85 | -0.74 | -6.38 | 11.72 | 12.03 | 10.84 | 50 |
| 1718726100 | 11.59 | 0.12 | 1.05 | 11.84 | 11.94 | 11.55 | 100 |
| 1718639700 | 11.47 | 0.47 | 4.27 | 11.16 | 11.72 | 10.9 | 267 |
| 1718380500 | 11 | -2.08 | -15.90 | 13.16 | 13.16 | 10.6 | 0 |
| 1718294100 | 13.08 | -2.53 | -16.21 | 15.29 | 15.66 | 13.06 | 20 |
| 1718207700 | 15.61 | 1.28 | 8.93 | 14.26 | 15.64 | 14.26 | 90 |
| 1718121300 | 14.33 | -1.3 | -8.32 | 16.1 | 16.1 | 14 | 64 |
| 1718034900 | 15.63 | -1.08 | -6.46 | 16.07 | 16.07 | 15.15 | 220 |
| 1717775700 | 16.71 | -1.21 | -6.75 | 18.02 | 18.36 | 16.649999 | 50 |
| 1717689300 | 17.92 | 0.32 | 1.82 | 18.03 | 18.44 | 17.75 | 100 |
| 1717602900 | 17.6 | 0.27 | 1.56 | 17.89 | 17.95 | 17.27 | 20 |
| 1717516500 | 17.33 | -0.36 | -2.04 | 17.41 | 17.74 | 16.97 | 0 |
| 1717430100 | 17.69 | 0.25 | 1.43 | 18.06 | 18.81 | 17.44 | 0 |
| 1717170900 | 17.44 | -0.98 | -5.32 | 18.26 | 18.31 | 17.1 | 420 |
| 1717084500 | 18.42 | 1.86 | 11.23 | 16.16 | 18.42 | 16.129999 | 460 |
| 1716998100 | 16.559999 | -1.89 | -10.24 | 18.07 | 18.13 | 16.469999 | 45 |
| 1716911700 | 18.45 | -0.35 | -1.86 | 18.87 | 19.1 | 18.12 | 25 |
| 1716825300 | 18.8 | -0.34 | -1.78 | 19.12 | 19.12 | 18.33 | 0 |
| 1716566100 | 19.14 | 0.32 | 1.70 | 18.21 | 19.33 | 17.84 | 100 |
| 1716479700 | 18.82 | 0.3 | 1.62 | 18.68 | 19.54 | 18.37 | 0 |
| 1716393300 | 18.52 | -1.39 | -6.98 | 19.73 | 19.77 | 18.29 | 320 |
| 1716306900 | 19.91 | -1.49 | -6.96 | 21.18 | 21.18 | 18.48 | 634 |
| 1716220500 | 21.4 | -1.44 | -6.30 | 20.99 | 21.84 | 20.36 | 657 |
| 1715961300 | 22.84 | -0.17 | -0.74 | 22.87 | 23.23 | 22.36 | 105 |
| 1715874900 | 23.01 | 1.32 | 6.09 | 22.1 | 23.15 | 21.65 | 2307 |
| 1715788500 | 21.69 | 0.2 | 0.93 | 21.61 | 21.84 | 21.12 | 586 |
| 1715702100 | 21.49 | 1.23 | 6.07 | 19.98 | 21.53 | 19.91 | 75 |
| 1715615700 | 20.26 | 0.72 | 3.68 | 19.91 | 20.56 | 19.58 | 25 |
| 1715356500 | 19.54 | -0.27 | -1.36 | 20.19 | 20.91 | 18.44 | 434 |
| 1715270100 | 19.81 | -0.2 | -1.00 | 20.15 | 21.02 | 16.95 | 522 |
| 1715183700 | 20.01 | 0.61 | 3.14 | 18.99 | 20.49 | 18.83 | 438 |
| 1715097300 | 19.4 | 0.78 | 4.19 | 18.84 | 19.4 | 18.78 | 322 |
| 1715010900 | 18.62 | 1.39 | 8.07 | 17.26 | 18.72 | 17.25 | 2086 |
| 1714751700 | 17.23 | 0.49 | 2.93 | 16.89 | 17.54 | 16.79 | 1150 |
| 1714665300 | 16.739999 | -0.27 | -1.59 | 16.96 | 17.6 | 16.68 | 45 |
| 1714492500 | 17.01 | 0.1 | 0.59 | 16.9 | 17.3 | 16.71 | 150 |
| 1714406100 | 16.91 | 0.29 | 1.74 | 16.82 | 16.92 | 16.32 | 0 |
| 1714146900 | 16.62 | 1.29 | 8.41 | 15.88 | 16.81 | 15.65 | 0 |
| 1714060500 | 15.33 | -1.03 | -6.30 | 16.43 | 16.51 | 15.07 | 410 |
| 1713974100 | 16.36 | -0.62 | -3.65 | 17.66 | 17.66 | 16.1 | 800 |
| 1713887700 | 16.98 | 1.48 | 9.55 | 15.83 | 17.06 | 15.58 | 0 |
| 1713801300 | 15.5 | 0.59 | 3.96 | 14.93 | 15.94 | 14.66 | 0 |
| 1713542100 | 14.91 | -0.43 | -2.80 | 14.18 | 15.06 | 14.14 | 70 |
| 1713455700 | 15.34 | -0.1 | -0.65 | 15.52 | 15.52 | 14.9 | 30 |
| 1713369300 | 15.44 | 0.71 | 4.82 | 14.66 | 15.85 | 14.53 | 0 |
| 1713282900 | 14.73 | -1.31 | -8.17 | 14.81 | 15.24 | 14.46 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
