Societe Generale Effekten (SBOEL5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.09 | 0.05 | 1.64 | 3 | 3.12 | 2.68 | 1450 |
| 1734627300 | 3.04 | 0.12 | 4.11 | 2.62 | 3.04 | 2.595 | 0 |
| 1734540900 | 2.92 | 0.36 | 14.06 | 2.65 | 2.925 | 2.645 | 0 |
| 1734454500 | 2.56 | 0.02 | 0.79 | 2.63 | 2.815 | 2.555 | 537 |
| 1734368100 | 2.54 | 0.18 | 7.40 | 2.4 | 2.61 | 2.15 | 0 |
| 1734108900 | 2.365 | 0.05 | 1.94 | 2.315 | 2.3849999 | 2.22 | 500 |
| 1734022500 | 2.32 | 0.14 | 6.42 | 2.145 | 2.37 | 2.145 | 500 |
| 1733936100 | 2.18 | 0.07 | 3.07 | 2.065 | 2.33 | 2.06 | 6500 |
| 1733849700 | 2.115 | 0.38 | 21.55 | 1.72 | 2.145 | 1.685 | 0 |
| 1733763300 | 1.74 | 0.1 | 5.78 | 1.51 | 1.85 | 1.485 | 0 |
| 1733504100 | 1.645 | -0.16 | -8.86 | 1.66 | 1.745 | 1.635 | 0 |
| 1733417700 | 1.805 | 0.06 | 3.44 | 1.76 | 1.825 | 1.7 | 7750 |
| 1733331300 | 1.745 | 0.1 | 5.76 | 1.635 | 1.745 | 1.555 | 1130 |
| 1733244900 | 1.65 | -0.18 | -9.84 | 1.68 | 1.73 | 1.585 | 0 |
| 1733158500 | 1.83 | 0.2 | 12.27 | 1.615 | 1.865 | 1.585 | 3000 |
| 1732899300 | 1.6299999 | 0.1 | 6.54 | 1.462 | 1.705 | 1.462 | 50 |
| 1732812900 | 1.53 | 0.1 | 6.62 | 1.474 | 1.55 | 1.461 | 0 |
| 1732726500 | 1.435 | -0.06 | -4.08 | 1.409 | 1.436 | 1.3759999 | 0 |
| 1732640100 | 1.496 | 0.01 | 0.74 | 1.491 | 1.52 | 1.356 | 400 |
| 1732553700 | 1.485 | 0.21 | 16.38 | 1.373 | 1.5 | 1.285 | 0 |
| 1732294500 | 1.276 | 0.16 | 13.83 | 1.129 | 1.305 | 1.121 | 0 |
| 1732208100 | 1.121 | -0.09 | -7.66 | 1.248 | 1.279 | 1.056 | 0 |
| 1732121700 | 1.214 | 0.02 | 1.68 | 1.217 | 1.272 | 1.192 | 0 |
| 1732035300 | 1.194 | 0.12 | 10.97 | 1.1359999 | 1.211 | 1.036 | 12400 |
| 1731948900 | 1.076 | 0.09 | 9.46 | 1.033 | 1.081 | 0.944 | 0 |
| 1731689700 | 0.983 | -0.037 | -3.63 | 0.939 | 0.988 | 0.923 | 0 |
| 1731603300 | 1.02 | -0.1 | -8.93 | 1.0169999 | 1.08 | 1.0129999 | 0 |
| 1731516900 | 1.12 | -0.13 | -10.69 | 1.216 | 1.271 | 1.1 | 1200 |
| 1731430500 | 1.254 | -0.17 | -12.12 | 1.402 | 1.424 | 1.208 | 0 |
| 1731344100 | 1.427 | -0.06 | -3.71 | 1.545 | 1.625 | 1.417 | 2000 |
| 1731084900 | 1.482 | 0.01 | 0.75 | 1.5049999 | 1.54 | 1.433 | 0 |
| 1730998500 | 1.471 | 0.14 | 10.85 | 1.342 | 1.54 | 1.34 | 0 |
| 1730912100 | 1.327 | -0.34 | -20.30 | 1.675 | 1.76 | 1.205 | 2150 |
| 1730825700 | 1.665 | -0.15 | -8.01 | 2.025 | 2.035 | 1.59 | 1250 |
| 1730739300 | 1.81 | 0.14 | 8.06 | 1.69 | 1.81 | 1.62 | 0 |
| 1730480100 | 1.675 | 0.17 | 11.30 | 1.65 | 1.77 | 1.585 | 0 |
| 1730393700 | 1.5049999 | -0.3 | -16.39 | 1.745 | 1.785 | 1.387 | 700 |
| 1730307300 | 1.8 | 0.13 | 7.46 | 1.685 | 1.82 | 1.655 | 0 |
| 1730220900 | 1.675 | -0.08 | -4.29 | 1.439 | 1.815 | 1.3799999 | 30 |
| 1730134500 | 1.75 | -0.09 | -4.89 | 1.815 | 1.89 | 1.61 | 0 |
| 1729871700 | 1.84 | 0.04 | 1.94 | 1.84 | 1.92 | 1.83 | 0 |
| 1729785300 | 1.805 | 0.07 | 4.03 | 1.715 | 1.865 | 1.595 | 1000 |
| 1729698900 | 1.735 | -0.4 | -18.54 | 2.175 | 2.22 | 1.735 | 0 |
| 1729612500 | 2.13 | 0.02 | 1.19 | 2.105 | 2.2 | 2.035 | 0 |
| 1729526100 | 2.105 | 0.32 | 17.60 | 2.14 | 2.295 | 2.105 | 500 |
| 1729266900 | 1.79 | -0.14 | -7.25 | 1.85 | 1.91 | 1.785 | 0 |
| 1729180500 | 1.93 | 0.17 | 9.35 | 1.8 | 1.94 | 1.78 | 750 |
| 1729094100 | 1.765 | 0.12 | 7.29 | 1.585 | 1.795 | 1.585 | 817 |
| 1729007700 | 1.645 | 0.13 | 8.58 | 1.54 | 1.745 | 1.491 | 750 |
| 1728921300 | 1.5149999 | -0.04 | -2.57 | 1.58 | 1.58 | 1.398 | 0 |
| 1728662100 | 1.555 | 0.07 | 4.43 | 1.426 | 1.605 | 1.3859999 | 689 |
| 1728575700 | 1.489 | -0.17 | -10.30 | 1.59 | 1.6399999 | 1.477 | 1408 |
| 1728489300 | 1.66 | -0.23 | -12.17 | 1.795 | 1.81 | 1.57 | 900 |
| 1728402900 | 1.89 | -0.09 | -4.30 | 1.96 | 1.995 | 1.885 | 0 |
| 1728316500 | 1.975 | 0.23 | 13.18 | 1.89 | 2.125 | 1.83 | 130 |
| 1728057300 | 1.745 | 0.04 | 2.35 | 1.66 | 1.79 | 1.655 | 500 |
| 1727970900 | 1.705 | -0.14 | -7.34 | 1.805 | 1.81 | 1.68 | 600 |
| 1727884500 | 1.84 | 0 | 0.00 | 1.855 | 1.895 | 1.815 | 0 |
| 1727798100 | 1.84 | 0.06 | 3.37 | 1.745 | 1.865 | 1.495 | 0 |
| 1727711700 | 1.78 | -0.27 | -12.96 | 2.0099999 | 2.0099999 | 1.705 | 0 |
| 1727452500 | 2.045 | 0.22 | 12.05 | 1.92 | 2.06 | 1.91 | 0 |
| 1727366100 | 1.825 | -0.09 | -4.45 | 1.795 | 1.905 | 1.795 | 0 |
| 1727279700 | 1.91 | -0.03 | -1.55 | 2.005 | 2.07 | 1.895 | 0 |
| 1727193300 | 1.94 | 0.04 | 2.37 | 2.04 | 2.11 | 1.88 | 0 |
| 1727106900 | 1.895 | -0.01 | -0.26 | 1.865 | 1.945 | 1.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
