Societe Generale Effekten (SCOA5S)
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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.473 | 0.016 | 3.50 | 0.459 | 0.476 | 0.448 | 5000 |
| 1743094500 | 0.457 | 0.002 | 0.44 | 0.466 | 0.474 | 0.452 | 4000 |
| 1743008100 | 0.455 | -0.032 | -6.57 | 0.47 | 0.48 | 0.446 | 14500 |
| 1742921700 | 0.487 | 0.01 | 2.10 | 0.477 | 0.495 | 0.462 | 1300 |
| 1742835300 | 0.477 | -0.037 | -7.20 | 0.509 | 0.516 | 0.477 | 0 |
| 1742576100 | 0.514 | -0.006 | -1.15 | 0.51 | 0.532 | 0.506 | 2900 |
| 1742489700 | 0.52 | -0.042 | -7.47 | 0.543 | 0.573 | 0.511 | 1828 |
| 1742403300 | 0.562 | 0.002 | 0.36 | 0.586 | 0.596 | 0.549 | 0 |
| 1742316900 | 0.56 | 0.011 | 2.00 | 0.535 | 0.56 | 0.506 | 21290 |
| 1742230500 | 0.549 | -0.033 | -5.67 | 0.545 | 0.561 | 0.53 | 0 |
| 1741971300 | 0.582 | -0.006 | -1.02 | 0.573 | 0.595 | 0.5659999 | 0 |
| 1741884900 | 0.588 | 0.033 | 5.95 | 0.5629999 | 0.591 | 0.548 | 0 |
| 1741798500 | 0.555 | -0.05 | -8.26 | 0.62 | 0.623 | 0.555 | 1871 |
| 1741712100 | 0.605 | -0.015 | -2.42 | 0.632 | 0.632 | 0.581 | 0 |
| 1741625700 | 0.62 | 0.03 | 5.08 | 0.597 | 0.62 | 0.5699999 | 2000 |
| 1741366500 | 0.59 | -0.065 | -9.92 | 0.63 | 0.63 | 0.546 | 2000 |
| 1741280100 | 0.655 | -0.02 | -2.96 | 0.618 | 0.657 | 0.616 | 4000 |
| 1741193700 | 0.675 | 0.065 | 10.66 | 0.578 | 0.675 | 0.576 | 0 |
| 1741107300 | 0.61 | 0.076 | 14.23 | 0.589 | 0.633 | 0.589 | 4049 |
| 1741020900 | 0.534 | 0.004 | 0.75 | 0.525 | 0.542 | 0.504 | 0 |
| 1740761700 | 0.53 | 0.016 | 3.11 | 0.522 | 0.542 | 0.521 | 0 |
| 1740675300 | 0.514 | -0.028 | -5.17 | 0.549 | 0.555 | 0.506 | 0 |
| 1740588900 | 0.542 | -0.002 | -0.37 | 0.532 | 0.556 | 0.528 | 0 |
| 1740502500 | 0.544 | 0.06 | 12.40 | 0.473 | 0.544 | 0.473 | 0 |
| 1740416100 | 0.484 | 0.009 | 1.89 | 0.489 | 0.499 | 0.48 | 1000 |
| 1740156900 | 0.475 | 0.051 | 12.03 | 0.437 | 0.477 | 0.436 | 11800 |
| 1740070500 | 0.424 | -0.011 | -2.53 | 0.448 | 0.452 | 0.424 | 0 |
| 1739984100 | 0.435 | -0.023 | -5.02 | 0.442 | 0.443 | 0.425 | 11800 |
| 1739897700 | 0.458 | -0.02 | -4.18 | 0.463 | 0.477 | 0.446 | 0 |
| 1739811300 | 0.478 | -0.006 | -1.24 | 0.479 | 0.495 | 0.473 | 0 |
| 1739552100 | 0.484 | 0.005 | 1.04 | 0.47 | 0.485 | 0.451 | 140000 |
| 1739465700 | 0.479 | 0.021 | 4.59 | 0.497 | 0.509 | 0.479 | 266600 |
| 1739379300 | 0.458 | 0.025 | 5.77 | 0.434 | 0.462 | 0.431 | 123200 |
| 1739292900 | 0.433 | -0.035 | -7.48 | 0.451 | 0.451 | 0.422 | 208200 |
| 1739206500 | 0.468 | -0.039 | -7.69 | 0.484 | 0.491 | 0.468 | 0 |
| 1738947300 | 0.507 | 0.009 | 1.81 | 0.497 | 0.512 | 0.487 | 0 |
| 1738860900 | 0.498 | -0.002 | -0.40 | 0.496 | 0.514 | 0.48 | 23800 |
| 1738774500 | 0.5 | 0.042 | 9.17 | 0.464 | 0.5 | 0.461 | 9000 |
| 1738688100 | 0.458 | -0.012 | -2.55 | 0.489 | 0.518 | 0.443 | 5000 |
| 1738601700 | 0.47 | 0.008 | 1.73 | 0.453 | 0.481 | 0.429 | 4000 |
| 1738342500 | 0.462 | 0.008 | 1.76 | 0.454 | 0.486 | 0.452 | 0 |
| 1738256100 | 0.454 | 0.002 | 0.44 | 0.473 | 0.49 | 0.445 | 3000 |
| 1738169700 | 0.452 | -0.007 | -1.53 | 0.45 | 0.471 | 0.442 | 0 |
| 1738083300 | 0.459 | 0.01 | 2.23 | 0.445 | 0.459 | 0.427 | 0 |
| 1737996900 | 0.449 | 0.03 | 7.16 | 0.432 | 0.45 | 0.406 | 2815 |
| 1737737700 | 0.419 | -0.007 | -1.64 | 0.425 | 0.427 | 0.406 | 1600 |
| 1737651300 | 0.426 | 0.03 | 7.58 | 0.417 | 0.426 | 0.392 | 0 |
| 1737564900 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1737478500 | 0.396 | 0.009 | 2.33 | 0.387 | 0.419 | 0.387 | 2560 |
| 1737392100 | 0.387 | 0.02 | 5.45 | 0.372 | 0.396 | 0.365 | 1600 |
| 1737132900 | 0.367 | -0.006 | -1.61 | 0.353 | 0.372 | 0.3449999 | 2000 |
| 1737046500 | 0.373 | 0.015 | 4.19 | 0.339 | 0.373 | 0.337 | 10800 |
| 1736960100 | 0.358 | -0.028 | -7.25 | 0.384 | 0.4 | 0.354 | 2000 |
| 1736873700 | 0.386 | 0.018 | 4.89 | 0.379 | 0.394 | 0.368 | 0 |
| 1736787300 | 0.368 | -0.062 | -14.42 | 0.369 | 0.388 | 0.358 | 3760 |
| 1736528100 | 0.43 | -0.061 | -12.42 | 0.478 | 0.478 | 0.376 | 12100 |
| 1736441700 | 0.491 | -0.023 | -4.47 | 0.515 | 0.525 | 0.488 | 0 |
| 1736355300 | 0.514 | 0.022 | 4.47 | 0.476 | 0.515 | 0.462 | 1000 |
| 1736268900 | 0.492 | -0.005 | -1.01 | 0.512 | 0.52 | 0.484 | 4000 |
| 1736182500 | 0.497 | -0.016 | -3.12 | 0.514 | 0.519 | 0.473 | 3000 |
| 1735923300 | 0.513 | 0.007 | 1.38 | 0.529 | 0.544 | 0.513 | 4000 |
| 1735836900 | 0.506 | -0.09 | -15.10 | 0.562 | 0.573 | 0.506 | 10800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
