Societe Generale Effekten (SBAY5S)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 14.25 | -0.93 | -6.13 | 14.76 | 15.17 | 13.91 | 0 |
| 1738774500 | 15.18 | 0.65 | 4.47 | 14.89 | 15.89 | 14.88 | 0 |
| 1738688100 | 14.53 | -0.73 | -4.78 | 15.38 | 15.38 | 14.38 | 0 |
| 1738601700 | 15.26 | 1.79 | 13.29 | 15.04 | 15.83 | 14.61 | 0 |
| 1738342500 | 13.47 | 0.8 | 6.31 | 12.71 | 13.57 | 12.4 | 0 |
| 1738256100 | 12.67 | -1.07 | -7.79 | 13.64 | 14.19 | 12.67 | 0 |
| 1738169700 | 13.74 | -0.03 | -0.22 | 13.44 | 14.36 | 13.07 | 0 |
| 1738083300 | 13.77 | -0.19 | -1.36 | 13.9 | 14.43 | 12.93 | 0 |
| 1737996900 | 13.96 | -2.09 | -13.02 | 16.57 | 17.17 | 13.72 | 0 |
| 1737737700 | 16.05 | 0.63 | 4.09 | 15.33 | 16.52 | 14.24 | 0 |
| 1737651300 | 15.42 | -0.43 | -2.71 | 15.76 | 15.78 | 14.81 | 0 |
| 1737564900 | 15.85 | 1.69 | 11.94 | 14.14 | 16.329999 | 13.69 | 0 |
| 1737478500 | 14.16 | -0.34 | -2.34 | 15.13 | 15.41 | 14.12 | 0 |
| 1737392100 | 14.5 | -0.62 | -4.10 | 15.03 | 15.93 | 14.26 | 0 |
| 1737132900 | 15.12 | -1.98 | -11.58 | 17.13 | 17.13 | 15.12 | 0 |
| 1737046500 | 17.1 | 0.19 | 1.12 | 16.66 | 17.6 | 16.02 | 0 |
| 1736960100 | 16.91 | -7.22 | -29.92 | 23.61 | 23.97 | 16.18 | 0 |
| 1736873700 | 24.13 | 2.51 | 11.61 | 20.57 | 24.6 | 18.9 | 0 |
| 1736787300 | 21.62 | 0.17 | 0.79 | 22.1 | 22.1 | 19.63 | 0 |
| 1736528100 | 21.45 | -1.23 | -5.42 | 23.08 | 24.3 | 19.48 | 0 |
| 1736441700 | 22.68 | -1.07 | -4.51 | 23.42 | 24.91 | 22.22 | 0 |
| 1736355300 | 23.75 | 1.13 | 5.00 | 22.88 | 25.89 | 22.88 | 2 |
| 1736268900 | 22.62 | -0.81 | -3.46 | 23.63 | 24.67 | 22.06 | 0 |
| 1736182500 | 23.43 | -5.74 | -19.68 | 28.09 | 28.69 | 22.53 | 0 |
| 1735923300 | 29.17 | 2.64 | 9.95 | 26.23 | 29.42 | 25.84 | 0 |
| 1735836900 | 26.53 | -1.44 | -5.15 | 26.87 | 29.3 | 25.75 | 0 |
| 1735577700 | 27.97 | 0.46 | 1.67 | 28.56 | 28.64 | 26.52 | 0 |
| 1735318500 | 27.51 | -2.96 | -9.71 | 30.63 | 31 | 27 | 0 |
| 1734972900 | 30.47 | 0.56 | 1.87 | 30.06 | 32.02 | 29.47 | 0 |
| 1734713700 | 29.91 | -0.36 | -1.19 | 30.1 | 32.67 | 29.07 | 0 |
| 1734627300 | 30.27 | 2.1 | 7.45 | 29.09 | 30.8 | 28.57 | 0 |
| 1734540900 | 28.17 | 1.09 | 4.03 | 27.17 | 28.72 | 27.17 | 0 |
| 1734454500 | 27.08 | 1.14 | 4.39 | 27.14 | 28.13 | 26.34 | 0 |
| 1734368100 | 25.94 | 1.42 | 5.79 | 24.2 | 27.49 | 23.95 | 0 |
| 1734108900 | 24.52 | 2.2 | 9.86 | 22.38 | 24.52 | 22.14 | 0 |
| 1734022500 | 22.32 | -0.71 | -3.08 | 22.88 | 23.38 | 22.28 | 0 |
| 1733936100 | 23.03 | 1.41 | 6.52 | 21.42 | 23.14 | 21.05 | 0 |
| 1733849700 | 21.62 | -0.04 | -0.18 | 21.52 | 22.33 | 20.24 | 0 |
| 1733763300 | 21.66 | -1.38 | -5.99 | 20.68 | 23.14 | 19.52 | 0 |
| 1733504100 | 23.04 | -3.83 | -14.25 | 26.76 | 26.76 | 21.42 | 0 |
| 1733417700 | 26.87 | -1.63 | -5.72 | 28.43 | 28.44 | 26.32 | 0 |
| 1733331300 | 28.5 | 0.03 | 0.11 | 28.9 | 30.08 | 27.49 | 0 |
| 1733244900 | 28.47 | 0.16 | 0.57 | 28.71 | 28.95 | 26.61 | 0 |
| 1733158500 | 28.31 | 1.05 | 3.85 | 27.76 | 30.32 | 27.3 | 0 |
| 1732899300 | 27.26 | 0.04 | 0.15 | 28.15 | 28.9 | 27.13 | 0 |
| 1732812900 | 27.22 | -2.03 | -6.94 | 28.64 | 29.55 | 27.22 | 0 |
| 1732726500 | 29.25 | -1.6 | -5.19 | 30.7 | 33.4 | 29.05 | 0 |
| 1732640100 | 30.85 | 5.78 | 23.06 | 25.61 | 31.3 | 25.1 | 0 |
| 1732553700 | 25.07 | -0.66 | -2.57 | 24.69 | 26.75 | 24.09 | 0 |
| 1732294500 | 25.73 | -2.27 | -8.11 | 27.53 | 29.31 | 25.35 | 0 |
| 1732208100 | 28 | 0.78 | 2.87 | 26.99 | 30.87 | 26.45 | 0 |
| 1732121700 | 27.22 | 3.4 | 14.27 | 23.21 | 27.63 | 23.13 | 0 |
| 1732035300 | 23.82 | -0.38 | -1.57 | 23.65 | 25.26 | 22.05 | 0 |
| 1731948900 | 24.2 | 1.37 | 6.00 | 21.47 | 26.12 | 21.47 | 0 |
| 1731689700 | 22.83 | 1.24 | 5.74 | 22.38 | 24.13 | 21.77 | 0 |
| 1731603300 | 21.59 | -2.34 | -9.78 | 25.13 | 28.45 | 20.73 | 2 |
| 1731516900 | 23.93 | 1.25 | 5.51 | 21.68 | 24.23 | 21.52 | 0 |
| 1731430500 | 22.68 | 9.8 | 76.09 | 14.84 | 22.68 | 14.84 | 0 |
| 1731344100 | 12.88 | -0.95 | -6.87 | 13.62 | 13.7 | 12.37 | 0 |
| 1731084900 | 13.83 | 0.89 | 6.88 | 12.86 | 14.11 | 12.6 | 0 |
| 1730998500 | 12.94 | -1.37 | -9.57 | 14.35 | 14.35 | 12.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
