Societe Generale Effekten (SBMWS5)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 0.144 | -0.0115 | -7.40 | 0.149 | 0.157 | 0.144 | 0 |
| 1740502500 | 0.1555 | -0.0215 | -12.15 | 0.182 | 0.1845 | 0.1555 | 0 |
| 1740416100 | 0.177 | -0.01 | -5.35 | 0.181 | 0.187 | 0.168 | 0 |
| 1740156900 | 0.187 | 0.004 | 2.19 | 0.1865 | 0.193 | 0.183 | 0 |
| 1740070500 | 0.183 | -0.0115 | -5.91 | 0.1925 | 0.2034999 | 0.1745 | 0 |
| 1739984100 | 0.1945 | 0.0245 | 14.41 | 0.176 | 0.1945 | 0.1724999 | 0 |
| 1739897700 | 0.17 | -0.005 | -2.86 | 0.1719999 | 0.1875 | 0.17 | 7700 |
| 1739811300 | 0.175 | -0.012 | -6.42 | 0.1885 | 0.1895 | 0.1729999 | 0 |
| 1739552100 | 0.187 | -0.0315 | -14.42 | 0.222 | 0.2235 | 0.182 | 0 |
| 1739465700 | 0.2185 | -0.0885 | -28.83 | 0.2905 | 0.2905 | 0.2049999 | 200000 |
| 1739379300 | 0.307 | -0.001 | -0.32 | 0.301 | 0.317 | 0.2925 | 0 |
| 1739292900 | 0.308 | 0.019 | 6.57 | 0.294 | 0.32 | 0.2905 | 0 |
| 1739206500 | 0.289 | -0.017 | -5.56 | 0.307 | 0.307 | 0.2839999 | 0 |
| 1738947300 | 0.306 | 0.033 | 12.09 | 0.279 | 0.306 | 0.267 | 0 |
| 1738860900 | 0.273 | -0.041 | -13.06 | 0.304 | 0.318 | 0.2725 | 0 |
| 1738774500 | 0.314 | 0.023 | 7.90 | 0.2955 | 0.318 | 0.294 | 0 |
| 1738688100 | 0.291 | -0.014 | -4.59 | 0.307 | 0.328 | 0.2875 | 0 |
| 1738601700 | 0.305 | 0.038 | 14.23 | 0.305 | 0.335 | 0.297 | 0 |
| 1738342500 | 0.267 | 0.0195 | 7.88 | 0.2475 | 0.2675 | 0.2435 | 0 |
| 1738256100 | 0.2475 | -0.008 | -3.13 | 0.2575 | 0.265 | 0.2455 | 0 |
| 1738169700 | 0.2555 | -0.0125 | -4.66 | 0.2605 | 0.2725 | 0.251 | 0 |
| 1738083300 | 0.268 | 0.03 | 12.61 | 0.2385 | 0.268 | 0.2295 | 0 |
| 1737996900 | 0.238 | -0.0315 | -11.69 | 0.2824999 | 0.2844999 | 0.234 | 0 |
| 1737737700 | 0.2695 | -0.0285 | -9.56 | 0.2915 | 0.2925 | 0.2445 | 0 |
| 1737651300 | 0.298 | 0.007 | 2.41 | 0.2829999 | 0.304 | 0.2795 | 0 |
| 1737564900 | 0.291 | 0 | 0.00 | 0.291 | 0.291 | 0.291 | 0 |
| 1737478500 | 0.291 | 0.0295 | 11.28 | 0.2695 | 0.2965 | 0.2695 | 0 |
| 1737392100 | 0.2615 | -0.0505 | -16.19 | 0.312 | 0.324 | 0.252 | 0 |
| 1737132900 | 0.312 | -0.016 | -4.88 | 0.326 | 0.327 | 0.2965 | 0 |
| 1737046500 | 0.328 | 0.02 | 6.49 | 0.31 | 0.328 | 0.3 | 0 |
| 1736960100 | 0.308 | -0.027 | -8.06 | 0.336 | 0.337 | 0.308 | 0 |
| 1736873700 | 0.335 | 0.002 | 0.60 | 0.327 | 0.335 | 0.302 | 0 |
| 1736787300 | 0.333 | 0.002 | 0.60 | 0.332 | 0.351 | 0.317 | 0 |
| 1736528100 | 0.331 | -0.017 | -4.89 | 0.35 | 0.368 | 0.2965 | 0 |
| 1736441700 | 0.3479999 | 0.0279999 | 8.75 | 0.321 | 0.351 | 0.32 | 0 |
| 1736355300 | 0.32 | 0.0365001 | 12.87 | 0.2844999 | 0.327 | 0.2844999 | 0 |
| 1736268900 | 0.2834999 | 0.0129999 | 4.81 | 0.277 | 0.2849999 | 0.263 | 0 |
| 1736182500 | 0.2705 | -0.0745 | -21.59 | 0.338 | 0.341 | 0.231 | 0 |
| 1735923300 | 0.3449999 | 0.0339999 | 10.93 | 0.312 | 0.349 | 0.311 | 0 |
| 1735836900 | 0.311 | 0.001 | 0.32 | 0.294 | 0.3449999 | 0.291 | 0 |
| 1735577700 | 0.31 | 0.004 | 1.31 | 0.313 | 0.314 | 0.2945 | 0 |
| 1735318500 | 0.306 | -0.033 | -9.73 | 0.3459999 | 0.3479999 | 0.306 | 0 |
| 1734972900 | 0.339 | 0.02 | 6.27 | 0.316 | 0.351 | 0.311 | 0 |
| 1734713700 | 0.319 | -0.003 | -0.93 | 0.339 | 0.353 | 0.319 | 0 |
| 1734627300 | 0.322 | 0.013 | 4.21 | 0.331 | 0.3439999 | 0.308 | 0 |
| 1734540900 | 0.309 | 0 | 0.00 | 0.306 | 0.314 | 0.296 | 0 |
| 1734454500 | 0.309 | -0.015 | -4.63 | 0.319 | 0.328 | 0.302 | 0 |
| 1734368100 | 0.324 | 0.048 | 17.39 | 0.28 | 0.33 | 0.2725 | 0 |
| 1734108900 | 0.276 | -0.004 | -1.43 | 0.2849999 | 0.2859999 | 0.252 | 0 |
| 1734022500 | 0.28 | -0.032 | -10.26 | 0.318 | 0.318 | 0.28 | 0 |
| 1733936100 | 0.312 | 0.023 | 7.96 | 0.2839999 | 0.315 | 0.2795 | 0 |
| 1733849700 | 0.289 | -0.0065 | -2.20 | 0.301 | 0.307 | 0.2814999 | 0 |
| 1733763300 | 0.2955 | -0.0525 | -15.09 | 0.332 | 0.337 | 0.2849999 | 2500 |
| 1733504100 | 0.3479999 | -0.049 | -12.34 | 0.374 | 0.381 | 0.342 | 1200 |
| 1733417700 | 0.397 | -0.056 | -12.36 | 0.449 | 0.45 | 0.396 | 4000 |
| 1733331300 | 0.453 | -0.038 | -7.74 | 0.496 | 0.505 | 0.446 | 0 |
| 1733244900 | 0.491 | -0.012 | -2.39 | 0.482 | 0.503 | 0.446 | 140 |
| 1733158500 | 0.503 | -0.078 | -13.43 | 0.601 | 0.622 | 0.478 | 0 |
| 1732899300 | 0.581 | -0.05 | -7.92 | 0.641 | 0.655 | 0.579 | 0 |
| 1732812900 | 0.631 | -0.031 | -4.68 | 0.646 | 0.649 | 0.603 | 0 |
| 1732726500 | 0.662 | 0.009 | 1.38 | 0.655 | 0.701 | 0.655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
