Societe Generale Effekten (SBNBS5)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.289 | -0.021 | -6.77 | 0.307 | 0.308 | 0.2585 | 0 |
| 1741884900 | 0.31 | 0.0595 | 23.75 | 0.257 | 0.315 | 0.2505 | 0 |
| 1741798500 | 0.2505 | 0.004 | 1.62 | 0.2585 | 0.277 | 0.2385 | 0 |
| 1741712100 | 0.2465 | 0.0395 | 19.08 | 0.234 | 0.256 | 0.2185 | 0 |
| 1741625700 | 0.207 | -0.006 | -2.82 | 0.1765 | 0.211 | 0.1715 | 0 |
| 1741366500 | 0.213 | 0.0390001 | 22.41 | 0.1885 | 0.213 | 0.183 | 0 |
| 1741280100 | 0.1739999 | 0.0089999 | 5.45 | 0.1495 | 0.18 | 0.149 | 0 |
| 1741193700 | 0.165 | -0.0095 | -5.44 | 0.1545 | 0.1655 | 0.1455 | 0 |
| 1741107300 | 0.1745 | 0.0265 | 17.91 | 0.159 | 0.176 | 0.1575 | 0 |
| 1741020900 | 0.148 | -0.0315 | -17.55 | 0.177 | 0.178 | 0.1409999 | 0 |
| 1740761700 | 0.1795 | 0.0235 | 15.06 | 0.1729999 | 0.18 | 0.166 | 0 |
| 1740675300 | 0.156 | 0.009 | 6.12 | 0.1465 | 0.161 | 0.1419999 | 0 |
| 1740588900 | 0.147 | -0.0175 | -10.64 | 0.1615 | 0.1635 | 0.144 | 0 |
| 1740502500 | 0.1645 | 0.0215001 | 15.04 | 0.147 | 0.1675 | 0.144 | 0 |
| 1740416100 | 0.1429999 | 0.0174999 | 13.94 | 0.137 | 0.1495 | 0.1315 | 80000 |
| 1740156900 | 0.1255 | 0.011 | 9.61 | 0.109 | 0.1265 | 0.1075 | 0 |
| 1740070500 | 0.1145 | 0.0105 | 10.10 | 0.107 | 0.1145 | 0.1024999 | 0 |
| 1739984100 | 0.104 | 0.0095 | 10.05 | 0.092 | 0.106 | 0.089 | 0 |
| 1739897700 | 0.0945 | 0.003 | 3.28 | 0.0935 | 0.0975 | 0.088 | 0 |
| 1739811300 | 0.0915 | 0.0025 | 2.81 | 0.091 | 0.0945 | 0.091 | 0 |
| 1739552100 | 0.089 | -0.387 | -81.30 | 0.138 | 0.186 | 0.0859999 | 88000 |
| 1739465700 | 0.476 | -0.052 | -9.85 | 0.451 | 0.477 | 0.447 | 0 |
| 1739379300 | 0.528 | -0.043 | -7.53 | 0.588 | 0.622 | 0.515 | 0 |
| 1739292900 | 0.5709999 | -0.029 | -4.83 | 0.583 | 0.594 | 0.557 | 0 |
| 1739206500 | 0.6 | 0.046 | 8.30 | 0.5639999 | 0.614 | 0.545 | 0 |
| 1738947300 | 0.554 | -0.085 | -13.30 | 0.578 | 0.585 | 0.486 | 0 |
| 1738860900 | 0.639 | -0.074 | -10.38 | 0.702 | 0.714 | 0.624 | 0 |
| 1738774500 | 0.713 | 0.035 | 5.16 | 0.6959999 | 0.74 | 0.677 | 0 |
| 1738688100 | 0.678 | -0.02 | -2.87 | 0.726 | 0.74 | 0.677 | 0 |
| 1738601700 | 0.698 | 0.077 | 12.40 | 0.74 | 0.779 | 0.6939999 | 0 |
| 1738342500 | 0.621 | -0.019 | -2.97 | 0.644 | 0.66 | 0.604 | 0 |
| 1738256100 | 0.64 | 0.019 | 3.06 | 0.622 | 0.663 | 0.6 | 0 |
| 1738169700 | 0.621 | -0.111 | -15.16 | 0.666 | 0.6889999 | 0.61 | 0 |
| 1738083300 | 0.732 | -0.034 | -4.44 | 0.746 | 0.782 | 0.713 | 0 |
| 1737996900 | 0.766 | 0.047 | 6.54 | 0.848 | 0.851 | 0.754 | 0 |
| 1737737700 | 0.719 | 0.052 | 7.80 | 0.64 | 0.746 | 0.631 | 0 |
| 1737651300 | 0.667 | 0.038 | 6.04 | 0.662 | 0.675 | 0.644 | 0 |
| 1737564900 | 0.629 | 0 | 0.00 | 0.629 | 0.629 | 0.629 | 0 |
| 1737478500 | 0.629 | 0.016 | 2.61 | 0.617 | 0.629 | 0.588 | 0 |
| 1737392100 | 0.613 | -0.013 | -2.08 | 0.609 | 0.652 | 0.595 | 0 |
| 1737132900 | 0.626 | -0.067 | -9.67 | 0.68 | 0.6899999 | 0.618 | 0 |
| 1737046500 | 0.6929999 | 0.0119999 | 1.76 | 0.676 | 0.727 | 0.663 | 0 |
| 1736960100 | 0.681 | -0.111 | -14.02 | 0.829 | 0.83 | 0.66 | 0 |
| 1736873700 | 0.792 | -0.02 | -2.46 | 0.795 | 0.811 | 0.74 | 0 |
| 1736787300 | 0.812 | 0.041 | 5.32 | 0.787 | 0.825 | 0.77 | 0 |
| 1736528100 | 0.771 | 0.015 | 1.98 | 0.782 | 0.789 | 0.6909999 | 0 |
| 1736441700 | 0.756 | 0.015 | 2.02 | 0.744 | 0.779 | 0.733 | 0 |
| 1736355300 | 0.741 | 0.076 | 11.43 | 0.715 | 0.752 | 0.707 | 0 |
| 1736268900 | 0.665 | 0.047 | 7.61 | 0.636 | 0.7 | 0.61 | 0 |
| 1736182500 | 0.618 | -0.062 | -9.12 | 0.62 | 0.626 | 0.5669999 | 0 |
| 1735923300 | 0.68 | -0.047 | -6.46 | 0.731 | 0.734 | 0.674 | 0 |
| 1735836900 | 0.727 | -0.017 | -2.28 | 0.71 | 0.739 | 0.672 | 0 |
| 1735577700 | 0.744 | 0.059 | 8.61 | 0.6879999 | 0.767 | 0.664 | 0 |
| 1735318500 | 0.685 | 0.003 | 0.44 | 0.646 | 0.705 | 0.629 | 0 |
| 1734972900 | 0.682 | 0.004 | 0.59 | 0.647 | 0.705 | 0.627 | 0 |
| 1734713700 | 0.678 | -0.16 | -19.09 | 0.828 | 0.882 | 0.675 | 0 |
| 1734627300 | 0.838 | 0.083 | 10.99 | 0.875 | 0.88 | 0.795 | 0 |
| 1734540900 | 0.755 | 0.008 | 1.07 | 0.735 | 0.764 | 0.713 | 0 |
| 1734454500 | 0.747 | 0.021 | 2.89 | 0.737 | 0.771 | 0.734 | 0 |
| 1734368100 | 0.726 | 0.01 | 1.40 | 0.771 | 0.81 | 0.715 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
