Societe Generale Effekten (SBNBS5)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 0.781 | -0.003 | -0.38 | 0.823 | 0.846 | 0.765 | 0 |
| 1730393700 | 0.784 | 0.055 | 7.54 | 0.704 | 0.811 | 0.704 | 0 |
| 1730307300 | 0.729 | -0.026 | -3.44 | 0.742 | 0.772 | 0.719 | 0 |
| 1730220900 | 0.755 | -0.032 | -4.07 | 0.788 | 0.8159999 | 0.749 | 0 |
| 1730134500 | 0.787 | -0.05 | -5.97 | 0.8209999 | 0.8209999 | 0.757 | 0 |
| 1729871700 | 0.837 | -0.061 | -6.79 | 0.885 | 0.89 | 0.826 | 0 |
| 1729785300 | 0.898 | 0.033 | 3.82 | 0.921 | 0.927 | 0.855 | 0 |
| 1729698900 | 0.865 | 0.053 | 6.53 | 0.8199999 | 0.865 | 0.8149999 | 0 |
| 1729612500 | 0.812 | 0.005 | 0.62 | 0.78 | 0.8129999 | 0.777 | 0 |
| 1729526100 | 0.807 | 0.003 | 0.37 | 0.794 | 0.823 | 0.765 | 0 |
| 1729266900 | 0.804 | -0.008 | -0.99 | 0.805 | 0.8159999 | 0.781 | 0 |
| 1729180500 | 0.812 | -0.021 | -2.52 | 0.835 | 0.835 | 0.802 | 0 |
| 1729094100 | 0.833 | -0.042 | -4.80 | 0.884 | 0.892 | 0.775 | 0 |
| 1729007700 | 0.875 | 0.005 | 0.57 | 0.852 | 0.902 | 0.847 | 0 |
| 1728921300 | 0.87 | 0.021 | 2.47 | 0.862 | 0.88 | 0.84 | 0 |
| 1728662100 | 0.849 | -0.027 | -3.08 | 0.894 | 0.917 | 0.8199999 | 0 |
| 1728575700 | 0.876 | 0.001 | 0.11 | 0.827 | 0.889 | 0.812 | 0 |
| 1728489300 | 0.875 | -0.032 | -3.53 | 0.935 | 0.962 | 0.863 | 0 |
| 1728402900 | 0.907 | -0.078 | -7.92 | 1.0029999 | 1.079 | 0.862 | 0 |
| 1728316500 | 0.985 | -0.119 | -10.78 | 1.039 | 1.07 | 0.977 | 0 |
| 1728057300 | 1.104 | -0.18 | -13.68 | 1.241 | 1.243 | 1.066 | 0 |
| 1727970900 | 1.279 | 0.03 | 2.40 | 1.225 | 1.317 | 1.207 | 0 |
| 1727884500 | 1.249 | -0.04 | -2.80 | 1.249 | 1.26 | 1.196 | 0 |
| 1727798100 | 1.285 | 0.13 | 11.64 | 1.156 | 1.303 | 1.1339999 | 0 |
| 1727711700 | 1.151 | 0.08 | 7.67 | 1.1 | 1.184 | 1.073 | 0 |
| 1727452500 | 1.069 | 0.02 | 2.30 | 1.046 | 1.083 | 0.998 | 0 |
| 1727366100 | 1.045 | 0.05 | 5.13 | 0.964 | 1.053 | 0.92 | 0 |
| 1727279700 | 0.994 | -0.025 | -2.45 | 0.986 | 0.999 | 0.966 | 0 |
| 1727193300 | 1.0189999 | -0 | -0.20 | 1.067 | 1.076 | 0.972 | 0 |
| 1727106900 | 1.021 | -0.02 | -1.45 | 0.981 | 1.023 | 0.956 | 0 |
| 1726847700 | 1.036 | 0.06 | 5.61 | 1.094 | 1.12 | 0.987 | 0 |
| 1726761300 | 0.981 | -0.487 | -33.17 | 1.387 | 1.387 | 0.951 | 0 |
| 1726674900 | 1.468 | 0.01 | 0.75 | 1.492 | 1.5049999 | 1.415 | 0 |
| 1726588500 | 1.457 | -0.37 | -20.38 | 1.855 | 1.855 | 1.309 | 0 |
| 1726502100 | 1.83 | 0.08 | 4.27 | 1.85 | 1.95 | 1.775 | 0 |
| 1726242900 | 1.755 | -0.28 | -13.76 | 1.86 | 1.87 | 1.73 | 0 |
| 1726156500 | 2.035 | -0.21 | -9.15 | 1.985 | 2.06 | 1.94 | 0 |
| 1726070100 | 2.24 | 0.11 | 5.16 | 2.125 | 2.295 | 2.05 | 0 |
| 1725983700 | 2.13 | 0.15 | 7.58 | 1.99 | 2.1549999 | 1.905 | 0 |
| 1725897300 | 1.98 | -0.12 | -5.49 | 2.115 | 2.115 | 1.91 | 0 |
| 1725638100 | 2.095 | 0.05 | 2.44 | 1.995 | 2.11 | 1.905 | 0 |
| 1725551700 | 2.045 | -0.04 | -1.68 | 2.09 | 2.19 | 1.975 | 0 |
| 1725465300 | 2.08 | 0.08 | 4.00 | 2.13 | 2.225 | 2.0099999 | 0 |
| 1725378900 | 2 | 0.12 | 6.38 | 1.885 | 2 | 1.845 | 0 |
| 1725292500 | 1.88 | -0.07 | -3.34 | 1.92 | 1.94 | 1.855 | 0 |
| 1725033300 | 1.945 | 0.1 | 5.42 | 1.935 | 1.95 | 1.865 | 0 |
| 1724946900 | 1.845 | -0.15 | -7.29 | 1.89 | 1.895 | 1.79 | 0 |
| 1724860500 | 1.99 | 0.08 | 4.19 | 1.93 | 2.015 | 1.915 | 0 |
| 1724774100 | 1.91 | -0.09 | -4.26 | 2.02 | 2.065 | 1.885 | 0 |
| 1724687700 | 1.995 | 0.18 | 9.62 | 1.945 | 2.025 | 1.82 | 0 |
| 1724428500 | 1.82 | -0.16 | -8.08 | 2.015 | 2.02 | 1.77 | 0 |
| 1724342100 | 1.98 | 0.09 | 4.49 | 1.88 | 1.98 | 1.825 | 0 |
| 1724255700 | 1.895 | 0.06 | 3.27 | 1.875 | 1.915 | 1.85 | 0 |
| 1724169300 | 1.835 | -0.06 | -2.91 | 1.77 | 1.865 | 1.73 | 0 |
| 1724082900 | 1.89 | -0.13 | -6.20 | 2.0299999 | 2.05 | 1.88 | 0 |
| 1723823700 | 2.015 | 0.03 | 1.51 | 1.805 | 2.025 | 1.765 | 0 |
| 1723650900 | 1.985 | -0.14 | -6.37 | 1.995 | 2.02 | 1.875 | 0 |
| 1723564500 | 2.12 | -0.12 | -5.36 | 2.315 | 2.36 | 2.055 | 0 |
| 1723478100 | 2.24 | -0.05 | -2.18 | 2.205 | 2.325 | 2.125 | 0 |
| 1723218900 | 2.29 | 0.08 | 3.39 | 2.27 | 2.45 | 2.12 | 0 |
| 1723132500 | 2.215 | -0.06 | -2.64 | 2.345 | 2.375 | 2.195 | 0 |
| 1723046100 | 2.275 | 0.8 | 54.66 | 2.5099999 | 2.535 | 2.225 | 0 |
| 1722959700 | 1.471 | -0.33 | -18.28 | 1.6399999 | 1.695 | 1.411 | 0 |
| 1722873300 | 1.8 | 0.18 | 10.77 | 1.77 | 2.49 | 1.755 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
