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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 5.92 | -1.21 | -16.97 | 6.3099999 | 6.59 | 5.9 | 200 |
| 1721318100 | 7.13 | -0.11 | -1.52 | 7.2 | 7.66 | 7.13 | 570 |
| 1721231700 | 7.24 | 0.15 | 2.12 | 7.48 | 7.75 | 7.24 | 0 |
| 1721145300 | 7.09 | 0.55 | 8.41 | 6.29 | 7.17 | 6.28 | 0 |
| 1721058900 | 6.54 | -0.08 | -1.21 | 6.91 | 7.07 | 6.26 | 0 |
| 1720799700 | 6.62 | -0.91 | -12.08 | 7.28 | 7.31 | 6.5599999 | 225 |
| 1720713300 | 7.53 | 0.25 | 3.43 | 7.23 | 7.56 | 7.14 | 0 |
| 1720626900 | 7.28 | -0.24 | -3.19 | 7.26 | 7.37 | 7.06 | 0 |
| 1720540500 | 7.52 | -0.77 | -9.29 | 7.67 | 7.78 | 7.49 | 0 |
| 1720454100 | 8.2899999 | 0.86 | 11.57 | 7.4 | 8.73 | 7.39 | 25 |
| 1720194900 | 7.43 | -0.09 | -1.20 | 7.43 | 7.52 | 7.02 | 0 |
| 1720108500 | 7.52 | 0.09 | 1.21 | 7.46 | 7.64 | 7.37 | 0 |
| 1720022100 | 7.43 | -0.57 | -7.13 | 7.66 | 7.87 | 7.18 | 0 |
| 1719935700 | 8 | 0.21 | 2.70 | 7.97 | 8.42 | 7.61 | 150 |
| 1719849300 | 7.79 | 0.54 | 7.45 | 7.07 | 8.36 | 6.58 | 150 |
| 1719590100 | 7.25 | 0 | 0.00 | 7.29 | 7.5 | 7.18 | 0 |
| 1719503700 | 7.25 | 1.1 | 17.89 | 6.51 | 7.28 | 6.41 | 0 |
| 1719417300 | 6.15 | 0.53 | 9.43 | 5.83 | 6.26 | 5.72 | 0 |
| 1719330900 | 5.62 | -1.04 | -15.62 | 6.55 | 6.63 | 5.62 | 0 |
| 1719244500 | 6.66 | 0.46 | 7.42 | 6 | 6.87 | 5.75 | 0 |
| 1718985300 | 6.2 | 0.45 | 7.83 | 6.18 | 6.36 | 6.03 | 1000 |
| 1718898900 | 5.75 | -0.11 | -1.88 | 6.11 | 6.11 | 5.5 | 25 |
| 1718812500 | 5.86 | -0.06 | -1.01 | 5.91 | 6 | 5.82 | 150 |
| 1718726100 | 5.92 | -0.87 | -12.81 | 6.66 | 6.69 | 5.8 | 1350 |
| 1718639700 | 6.79 | 0.22 | 3.35 | 6.39 | 6.79 | 6.22 | 0 |
| 1718380500 | 6.57 | -0.42 | -6.01 | 7.09 | 7.11 | 6.35 | 50 |
| 1718294100 | 6.99 | -0.6 | -7.91 | 7.43 | 7.52 | 6.85 | 1367 |
| 1718207700 | 7.59 | -0.79 | -9.43 | 8.14 | 8.43 | 7.59 | 0 |
| 1718121300 | 8.38 | -0.81 | -8.81 | 9.21 | 9.27 | 8.24 | 50 |
| 1718034900 | 9.19 | -0.23 | -2.44 | 9.25 | 9.82 | 8.97 | 0 |
| 1717775700 | 9.42 | 0.67 | 7.66 | 9.5399999 | 9.57 | 8.98 | 0 |
| 1717689300 | 8.75 | -0.14 | -1.57 | 8.97 | 9.01 | 8.59 | 0 |
| 1717602900 | 8.89 | 0.6 | 7.24 | 8.89 | 8.89 | 8.43 | 0 |
| 1717516500 | 8.2899999 | 0.98 | 13.41 | 7.99 | 8.44 | 7.73 | 0 |
| 1717430100 | 7.31 | 1.22 | 20.03 | 6.76 | 7.83 | 6.39 | 300 |
| 1717170900 | 6.09 | 0.13 | 2.18 | 5.89 | 6.09 | 5.8099999 | 0 |
| 1717084500 | 5.96 | -0.23 | -3.72 | 5.58 | 6.15 | 5.58 | 300 |
| 1716998100 | 6.19 | -0.1 | -1.59 | 6.2 | 6.37 | 5.99 | 899 |
| 1716911700 | 6.29 | 0.03 | 0.48 | 6.19 | 6.85 | 6.14 | 4150 |
| 1716825300 | 6.26 | 0.2 | 3.30 | 6.36 | 6.36 | 6.22 | 0 |
| 1716566100 | 6.0599999 | -0.32 | -5.02 | 5.9 | 6.24 | 5.47 | 3450 |
| 1716479700 | 6.38 | -2.77 | -30.27 | 9.63 | 9.64 | 6.38 | 0 |
| 1716393300 | 9.15 | 0.03 | 0.33 | 9.14 | 9.28 | 8.75 | 0 |
| 1716306900 | 9.1199999 | -0.69 | -7.03 | 9.56 | 9.63 | 8.67 | 25 |
| 1716220500 | 9.81 | 1.46 | 17.49 | 9.1 | 9.91 | 8.83 | 0 |
| 1715961300 | 8.35 | -0.26 | -3.02 | 8.64 | 8.77 | 8.35 | 125 |
| 1715874900 | 8.61 | 1.18 | 15.88 | 7.45 | 8.74 | 7.44 | 625 |
| 1715788500 | 7.43 | -1.17 | -13.60 | 7.99 | 8.19 | 7.27 | 750 |
| 1715702100 | 8.6 | 0.61 | 7.63 | 7.86 | 8.6 | 7.83 | 0 |
| 1715615700 | 7.99 | -0.11 | -1.36 | 7.87 | 8.2899999 | 7.76 | 0 |
| 1715356500 | 8.1 | -0.36 | -4.26 | 8.59 | 8.64 | 8.1 | 0 |
| 1715270100 | 8.46 | 0.61 | 7.77 | 8.22 | 8.58 | 8.13 | 0 |
| 1715183700 | 7.85 | 0.15 | 1.95 | 7.59 | 7.87 | 7.49 | 0 |
| 1715097300 | 7.7 | -0.88 | -10.26 | 7.96 | 7.97 | 7.47 | 0 |
| 1715010900 | 8.58 | 0.5 | 6.19 | 8.3699999 | 8.85 | 8.32 | 0 |
| 1714751700 | 8.08 | 0.39 | 5.07 | 8.1199999 | 8.28 | 7.79 | 0 |
| 1714665300 | 7.69 | 0.36 | 4.91 | 6.97 | 7.74 | 6.85 | 0 |
| 1714492500 | 7.33 | 0.2 | 2.81 | 7.28 | 7.4 | 6.99 | 500 |
| 1714406100 | 7.13 | 1.07 | 17.66 | 6.26 | 7.15 | 6.16 | 0 |
| 1714146900 | 6.0599999 | 1 | 19.76 | 6.14 | 6.22 | 5.91 | 30 |
| 1714060500 | 5.0599999 | -1.55 | -23.45 | 5.69 | 5.73 | 4.96 | 180 |
| 1713974100 | 6.61 | -0.13 | -1.93 | 6.79 | 8.2899999 | 6.6 | 0 |
| 1713887700 | 6.74 | -0.07 | -1.03 | 6.98 | 7.16 | 6.7 | 500 |
| 1713801300 | 6.81 | -0.33 | -4.62 | 6.93 | 7.19 | 6.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
