Societe Generale Effekten (SBUNL7)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 3.69 | 0.11 | 3.07 | 3.56 | 3.72 | 3.52 | 2738 |
| 1732208100 | 3.58 | 0.07 | 1.99 | 3.48 | 3.6 | 3.47 | 20000 |
| 1732121700 | 3.51 | -0.02 | -0.57 | 3.5 | 3.52 | 3.43 | 0 |
| 1732035300 | 3.53 | 0.06 | 1.73 | 3.52 | 3.66 | 3.5 | 0 |
| 1731948900 | 3.47 | -0.05 | -1.42 | 3.55 | 3.55 | 3.4 | 0 |
| 1731689700 | 3.52 | -0.01 | -0.28 | 3.49 | 3.56 | 3.45 | 10604 |
| 1731603300 | 3.53 | 0.09 | 2.62 | 3.38 | 3.54 | 3.37 | 0 |
| 1731516900 | 3.44 | -0.08 | -2.27 | 3.44 | 3.5 | 3.41 | 7407 |
| 1731430500 | 3.52 | -0.06 | -1.68 | 3.58 | 3.62 | 3.52 | 300 |
| 1731344100 | 3.58 | 0.09 | 2.58 | 3.51 | 3.6 | 3.5 | 4300 |
| 1731084900 | 3.49 | 0.13 | 3.87 | 3.39 | 3.51 | 3.39 | 3500 |
| 1730998500 | 3.36 | -0.1 | -2.89 | 3.42 | 3.43 | 3.25 | 8962 |
| 1730912100 | 3.46 | 0.09 | 2.67 | 3.39 | 3.52 | 3.37 | 0 |
| 1730825700 | 3.37 | -0.08 | -2.32 | 3.46 | 3.46 | 3.36 | 800 |
| 1730739300 | 3.45 | 0.02 | 0.58 | 3.47 | 3.47 | 3.37 | 0 |
| 1730480100 | 3.43 | -0.03 | -0.87 | 3.45 | 3.53 | 3.4 | 0 |
| 1730393700 | 3.46 | -0.04 | -1.14 | 3.43 | 3.47 | 3.35 | 2820 |
| 1730307300 | 3.5 | -0.1 | -2.78 | 3.67 | 3.69 | 3.49 | 2149 |
| 1730220900 | 3.6 | -0.1 | -2.70 | 3.72 | 3.73 | 3.58 | 4100 |
| 1730134500 | 3.7 | 0 | 0.00 | 3.58 | 3.77 | 3.57 | 1576 |
| 1729871700 | 3.7 | -0.07 | -1.86 | 3.78 | 3.78 | 3.69 | 550 |
| 1729785300 | 3.77 | 0.11 | 3.01 | 3.69 | 3.8 | 3.69 | 2300 |
| 1729698900 | 3.66 | 0.01 | 0.27 | 3.65 | 3.69 | 3.62 | 1110 |
| 1729612500 | 3.65 | -0.09 | -2.41 | 3.68 | 3.72 | 3.62 | 3050 |
| 1729526100 | 3.74 | -0.2 | -5.08 | 3.93 | 3.93 | 3.73 | 80 |
| 1729266900 | 3.94 | 0.04 | 1.03 | 3.89 | 3.95 | 3.84 | 400 |
| 1729180500 | 3.9 | -0.06 | -1.52 | 3.9 | 3.93 | 3.85 | 3220 |
| 1729094100 | 3.96 | 0.12 | 3.13 | 3.89 | 3.96 | 3.88 | 8800 |
| 1729007700 | 3.84 | 0.1 | 2.67 | 3.81 | 3.86 | 3.8 | 5600 |
| 1728921300 | 3.74 | -0.01 | -0.27 | 3.77 | 3.79 | 3.71 | 5250 |
| 1728662100 | 3.75 | -0.05 | -1.32 | 3.79 | 3.81 | 3.7 | 7670 |
| 1728575700 | 3.8 | 0 | 0.00 | 3.75 | 3.8 | 3.7 | 5710 |
| 1728489300 | 3.8 | -0.01 | -0.26 | 3.82 | 3.86 | 3.79 | 300 |
| 1728402900 | 3.81 | -0.01 | -0.26 | 3.84 | 3.86 | 3.78 | 3360 |
| 1728316500 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.8 | 15300 |
| 1728057300 | 3.91 | -0.18 | -4.40 | 4.04 | 4.04 | 3.86 | 10065 |
| 1727970900 | 4.09 | -0.08 | -1.92 | 4.18 | 4.18 | 4.04 | 14921 |
| 1727884500 | 4.17 | -0.14 | -3.25 | 4.3099999 | 4.3099999 | 4.14 | 29906 |
| 1727798100 | 4.3099999 | 0.2 | 4.87 | 4.13 | 4.39 | 4.12 | 14195 |
| 1727711700 | 4.11 | 0.01 | 0.24 | 4.11 | 4.16 | 4.0199999 | 2200 |
| 1727452500 | 4.1 | 0.06 | 1.49 | 4.03 | 4.17 | 4 | 5350 |
| 1727366100 | 4.04 | 0.03 | 0.75 | 4.03 | 4.14 | 4.03 | 1300 |
| 1727279700 | 4.01 | -0.13 | -3.14 | 4.11 | 4.13 | 4 | 0 |
| 1727193300 | 4.14 | 0.09 | 2.22 | 4.08 | 4.14 | 3.98 | 20450 |
| 1727106900 | 4.05 | 0.12 | 3.05 | 3.96 | 4.09 | 3.94 | 3805 |
| 1726847700 | 3.93 | -0.06 | -1.50 | 4.01 | 4.04 | 3.92 | 4500 |
| 1726761300 | 3.99 | -0.01 | -0.25 | 3.96 | 4.01 | 3.94 | 2270 |
| 1726674900 | 4 | -0.1 | -2.44 | 4.11 | 4.11 | 3.99 | 500 |
| 1726588500 | 4.1 | -0.06 | -1.44 | 4.14 | 4.23 | 4.1 | 1500 |
| 1726502100 | 4.16 | 0.06 | 1.46 | 4.12 | 4.16 | 4.07 | 0 |
| 1726242900 | 4.1 | 0.02 | 0.49 | 4.15 | 4.18 | 4.07 | 760 |
| 1726156500 | 4.08 | -0.14 | -3.32 | 4.2 | 4.22 | 4.08 | 1500 |
| 1726070100 | 4.22 | 0.11 | 2.68 | 4.18 | 4.25 | 4.1 | 900 |
| 1725983700 | 4.11 | 0.05 | 1.23 | 4.07 | 4.11 | 4.0199999 | 500 |
| 1725897300 | 4.0599999 | 0.01 | 0.25 | 3.95 | 4.07 | 3.9 | 500 |
| 1725638100 | 4.05 | 0.08 | 2.02 | 4.0199999 | 4.09 | 3.95 | 2250 |
| 1725551700 | 3.97 | 0.01 | 0.25 | 3.99 | 4 | 3.91 | 2850 |
| 1725465300 | 3.96 | 0.12 | 3.13 | 3.88 | 3.98 | 3.87 | 1300 |
| 1725378900 | 3.84 | 0.13 | 3.50 | 3.73 | 3.87 | 3.7 | 1000 |
| 1725292500 | 3.71 | -0.1 | -2.62 | 3.74 | 3.75 | 3.69 | 0 |
| 1725033300 | 3.81 | -0.02 | -0.52 | 3.83 | 3.89 | 3.81 | 150 |
| 1724946900 | 3.83 | -0.06 | -1.54 | 3.84 | 3.95 | 3.82 | 1000 |
| 1724860500 | 3.89 | 0.05 | 1.30 | 3.86 | 3.93 | 3.84 | 700 |
| 1724774100 | 3.84 | -0.07 | -1.79 | 3.89 | 3.91 | 3.79 | 2605 |
| 1724687700 | 3.91 | -0.06 | -1.51 | 3.99 | 3.99 | 3.87 | 1200 |
| 1724428500 | 3.97 | 0.05 | 1.28 | 3.93 | 3.97 | 3.88 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
