Societe Generale Effekten (SCO2L3)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 3.88 | -0.33 | -7.84 | 4.17 | 4.21 | 3.81 | 200 |
| 1720799700 | 4.21 | 0.19 | 4.73 | 4.04 | 4.22 | 3.91 | 0 |
| 1720713300 | 4.0199999 | 0.07 | 1.77 | 3.96 | 4.09 | 3.9 | 0 |
| 1720626900 | 3.95 | -0.09 | -2.23 | 4.04 | 4.2 | 3.94 | 0 |
| 1720540500 | 4.04 | -0.07 | -1.70 | 4.13 | 4.16 | 3.99 | 0 |
| 1720454100 | 4.11 | -0.25 | -5.73 | 4.49 | 4.65 | 4.11 | 0 |
| 1720194900 | 4.36 | 0 | 0.00 | 4.34 | 4.5 | 4.32 | 0 |
| 1720108500 | 4.36 | -0.08 | -1.80 | 4.51 | 4.51 | 4.3 | 0 |
| 1720022100 | 4.44 | 0 | 0.00 | 4.45 | 4.68 | 4.33 | 0 |
| 1719935700 | 4.44 | 0.45 | 11.28 | 4.01 | 4.47 | 3.9 | 0 |
| 1719849300 | 3.99 | 0.11 | 2.84 | 3.85 | 4.26 | 3.85 | 0 |
| 1719590100 | 3.88 | 0.14 | 3.74 | 3.78 | 4.01 | 3.63 | 0 |
| 1719503700 | 3.74 | -0.08 | -2.09 | 3.78 | 3.93 | 3.72 | 0 |
| 1719417300 | 3.82 | -0.16 | -4.02 | 4.03 | 4.16 | 3.79 | 0 |
| 1719330900 | 3.98 | 0.1 | 2.58 | 3.89 | 4 | 3.8 | 0 |
| 1719244500 | 3.88 | -0.14 | -3.48 | 3.99 | 4.03 | 3.82 | 0 |
| 1718985300 | 4.0199999 | -0.19 | -4.51 | 4.22 | 4.24 | 3.99 | 0 |
| 1718898900 | 4.21 | -0.19 | -4.32 | 4.48 | 4.63 | 4.2 | 0 |
| 1718812500 | 4.4 | 0.34 | 8.37 | 4.1 | 4.46 | 4.1 | 0 |
| 1718726100 | 4.0599999 | -0.01 | -0.25 | 4.0599999 | 4.21 | 3.96 | 25 |
| 1718639700 | 4.07 | -0.02 | -0.49 | 4.14 | 4.2 | 3.95 | 0 |
| 1718380500 | 4.09 | -0.43 | -9.51 | 4.5599999 | 4.5599999 | 4.0599999 | 0 |
| 1718294100 | 4.5199999 | 0.01 | 0.22 | 4.48 | 4.75 | 4.46 | 0 |
| 1718207700 | 4.51 | 0.05 | 1.12 | 4.45 | 4.69 | 4.39 | 0 |
| 1718121300 | 4.46 | -0.14 | -3.04 | 4.47 | 4.7699999 | 4.36 | 0 |
| 1718034900 | 4.6 | -0.06 | -1.29 | 4.5199999 | 4.6 | 4.25 | 0 |
| 1717775700 | 4.66 | -0.1 | -2.10 | 4.69 | 4.73 | 4.59 | 200 |
| 1717689300 | 4.76 | 0.02 | 0.42 | 4.79 | 4.92 | 4.64 | 0 |
| 1717602900 | 4.74 | -0.19 | -3.85 | 4.94 | 5 | 4.57 | 0 |
| 1717516500 | 4.93 | -0.36 | -6.81 | 5.23 | 5.32 | 4.85 | 0 |
| 1717430100 | 5.29 | 0.1 | 1.93 | 5.48 | 5.96 | 5.2699999 | 350 |
| 1717170900 | 5.19 | -0.32 | -5.81 | 5.51 | 5.7 | 5.18 | 0 |
| 1717084500 | 5.51 | 0.32 | 6.17 | 5.19 | 5.58 | 5.1 | 0 |
| 1716998100 | 5.19 | -0.19 | -3.53 | 5.35 | 5.53 | 5.0199999 | 0 |
| 1716911700 | 5.38 | -0.38 | -6.60 | 5.71 | 5.71 | 5.25 | 300 |
| 1716825300 | 5.76 | 0.19 | 3.41 | 5.59 | 5.86 | 5.59 | 0 |
| 1716566100 | 5.57 | -0.12 | -2.11 | 5.63 | 5.79 | 5.23 | 0 |
| 1716479700 | 5.69 | -0.09 | -1.56 | 5.78 | 6.12 | 5.61 | 0 |
| 1716393300 | 5.78 | 0.08 | 1.40 | 5.63 | 5.98 | 5.61 | 100 |
| 1716306900 | 5.7 | 0.43 | 8.16 | 5.23 | 5.76 | 5.04 | 0 |
| 1716220500 | 5.2699999 | 0.75 | 16.59 | 4.71 | 5.39 | 4.71 | 10 |
| 1715961300 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.73 | 4.4 | 0 |
| 1715874900 | 4.5 | 0.14 | 3.21 | 4.29 | 4.69 | 4.29 | 0 |
| 1715788500 | 4.36 | -0.14 | -3.11 | 4.53 | 4.79 | 4.36 | 0 |
| 1715702100 | 4.5 | 0.02 | 0.45 | 4.5 | 4.71 | 4.29 | 0 |
| 1715615700 | 4.48 | -0.3 | -6.28 | 4.6 | 4.74 | 4.24 | 50 |
| 1715356500 | 4.78 | -0.41 | -7.90 | 5.17 | 5.58 | 4.75 | 0 |
| 1715270100 | 5.19 | 0.34 | 7.01 | 4.8 | 5.29 | 4.73 | 0 |
| 1715183700 | 4.85 | 0.19 | 4.08 | 4.65 | 5 | 4.43 | 0 |
| 1715097300 | 4.66 | -0.53 | -10.21 | 5.18 | 5.37 | 4.64 | 15 |
| 1715010900 | 5.19 | 0.36 | 7.45 | 4.84 | 5.38 | 4.8099999 | 30 |
| 1714751700 | 4.83 | -0.23 | -4.55 | 5.01 | 5.39 | 4.82 | 0 |
| 1714665300 | 5.0599999 | 0.77 | 17.95 | 4.19 | 5.12 | 4.04 | 0 |
| 1714492500 | 4.29 | 0.51 | 13.49 | 3.77 | 4.35 | 3.75 | 0 |
| 1714406100 | 3.78 | -0.27 | -6.67 | 3.95 | 4 | 3.68 | 0 |
| 1714146900 | 4.05 | -0.23 | -5.37 | 4.3099999 | 4.41 | 3.96 | 350 |
| 1714060500 | 4.28 | 0.3 | 7.54 | 4.03 | 4.45 | 3.97 | 0 |
| 1713974100 | 3.98 | 0.1 | 2.58 | 3.91 | 4.08 | 3.65 | 0 |
| 1713887700 | 3.88 | -0.04 | -1.02 | 3.95 | 4.0599999 | 3.75 | 0 |
| 1713801300 | 3.92 | -0.39 | -9.05 | 4.04 | 4.17 | 3.88 | 0 |
| 1713542100 | 4.3099999 | -0.7 | -13.97 | 5.29 | 5.29 | 4.3099999 | 0 |
| 1713455700 | 5.01 | 0.31 | 6.60 | 4.57 | 5.03 | 4.3099999 | 0 |
| 1713369300 | 4.7 | -0.88 | -15.77 | 5.5 | 5.57 | 4.5199999 | 618 |
| 1713282900 | 5.58 | 0.73 | 15.05 | 4.71 | 5.69 | 4.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
