Societe Generale Effekten (SCOAS7)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 7.54 | 0.31 | 4.29 | 7.41 | 7.81 | 7.37 | 1000 |
| 1740675300 | 7.23 | -0.73 | -9.17 | 7.99 | 8.11 | 7.11 | 0 |
| 1740588900 | 7.96 | 0.06 | 0.76 | 7.65 | 8.16 | 7.57 | 0 |
| 1740502500 | 7.9 | 1.21 | 18.09 | 6.51 | 7.9 | 6.5 | 8992 |
| 1740416100 | 6.69 | 0.12 | 1.83 | 6.83 | 7.06 | 6.66 | 6000 |
| 1740156900 | 6.57 | 0.95 | 16.90 | 5.87 | 6.59 | 5.84 | 10101 |
| 1740070500 | 5.62 | -0.18 | -3.10 | 6.0599999 | 6.14 | 5.62 | 20000 |
| 1739984100 | 5.8 | -0.48 | -7.64 | 5.95 | 5.97 | 5.63 | 10150 |
| 1739897700 | 6.28 | -0.36 | -5.42 | 6.35 | 6.64 | 6.03 | 2000 |
| 1739811300 | 6.64 | -0.1 | -1.48 | 6.69 | 6.98 | 6.5599999 | 3001 |
| 1739552100 | 6.74 | 0.05 | 0.75 | 6.5 | 6.8 | 6.13 | 5001 |
| 1739465700 | 6.69 | 0.48 | 7.73 | 7.01 | 7.24 | 6.69 | 2 |
| 1739379300 | 6.21 | 0.42 | 7.25 | 5.8099999 | 6.32 | 5.74 | 2001 |
| 1739292900 | 5.79 | -0.66 | -10.23 | 6.13 | 6.13 | 5.57 | 9409 |
| 1739206500 | 6.45 | -0.81 | -11.16 | 6.78 | 6.92 | 6.45 | 0 |
| 1738947300 | 7.26 | 0.19 | 2.69 | 7.04 | 7.38 | 6.81 | 13280 |
| 1738860900 | 7.07 | -0.03 | -0.42 | 7.03 | 7.4 | 6.72 | 26 |
| 1738774500 | 7.1 | 7.09 | 114,416.13 | 6.43 | 7.12 | 6.37 | 2 |
| 1738688100 | 0.0062 | -0.0003 | -4.62 | 0.0069 | 0.0074 | 0.0059 | 30000 |
| 1738601700 | 0.0065 | 0.0002 | 3.17 | 0.0061 | 0.0067 | 0.0056 | 0 |
| 1738342500 | 0.0063 | 0.0001 | 1.61 | 0.0062 | 0.0068 | 0.0062 | 0 |
| 1738256100 | 0.0062 | 0 | 0.00 | 0.0066 | 0.0069 | 0.0061 | 100001 |
| 1738169700 | 0.0062 | -0.0001 | -1.59 | 0.0062 | 0.0065 | 0.006 | 0 |
| 1738083300 | 0.0063 | 0.0001 | 1.61 | 0.006 | 0.0063 | 0.0057 | 0 |
| 1737996900 | 0.0062 | 0.0006 | 10.71 | 0.0057999 | 0.0062 | 0.0053 | 980000 |
| 1737737700 | 0.0056 | -0.0001 | -1.75 | 0.0057 | 0.0057 | 0.0053 | 1000000 |
| 1737651300 | 0.0057 | 0.0005 | 9.62 | 0.0055 | 0.0057 | 0.005 | 0 |
| 1737564900 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1737478500 | 0.0052 | 0.0002 | 4.00 | 0.005 | 0.0055 | 0.0049 | 1000000 |
| 1737392100 | 0.005 | 0.0003 | 6.38 | 0.0046 | 0.0053 | 0.0045 | 236666 |
| 1737132900 | 0.0047 | 0 | 0.00 | 0.0043 | 0.0047999 | 0.0042 | 80000 |
| 1737046500 | 0.0047 | 0.0002 | 4.44 | 0.0041 | 0.0047 | 0.0041 | 10000 |
| 1736960100 | 0.0045 | -0.0005 | -10.00 | 0.0049 | 0.0052 | 0.0044 | 320000 |
| 1736873700 | 0.005 | 0.0003 | 6.38 | 0.0049 | 0.0054 | 0.0046 | 10300000 |
| 1736787300 | 0.0047 | -0.0012 | -20.34 | 0.0047 | 0.0051 | 0.0046 | 447719 |
| 1736528100 | 0.0059 | -0.0012 | -16.90 | 0.0069 | 0.0069 | 0.0047 | 2985892 |
| 1736441700 | 0.0071 | -0.0005 | -6.58 | 0.0075 | 0.0078 | 0.007 | 320000 |
| 1736355300 | 0.0076 | 0.0005 | 7.04 | 0.0068 | 0.0076 | 0.0066 | 0 |
| 1736268900 | 0.0071 | -0.0002 | -2.74 | 0.0075 | 0.0078 | 0.007 | 0 |
| 1736182500 | 0.0073 | -0.0002 | -2.67 | 0.0075 | 0.008 | 0.0068 | 120000 |
| 1735923300 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.008 | 0.0075 | 0 |
| 1735836900 | 0.007 | -0.0025 | -26.32 | 0.0085 | 0.0085 | 0.007 | 830000 |
| 1735577700 | 0.0095 | 0 | 0.00 | 0.0095 | 0.01 | 0.009 | 800000 |
| 1735318500 | 0.0095 | -0.0025 | -20.83 | 0.0105 | 0.0105 | 0.0095 | 100000 |
| 1734972900 | 0.012 | 0.001 | 9.09 | 0.0105 | 0.012 | 0.0105 | 0 |
| 1734713700 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 0 |
| 1734627300 | 0.011 | 0.0015 | 15.79 | 0.0105 | 0.011 | 0.01 | 0 |
| 1734540900 | 0.0095 | -0.0015 | -13.64 | 0.01 | 0.0105 | 0.0095 | 0 |
| 1734454500 | 0.011 | 0.001 | 10.00 | 0.0095 | 0.0115 | 0.0095 | 100000 |
| 1734368100 | 0.01 | -0.0005 | -4.76 | 0.01 | 0.01 | 0.0095 | 0 |
| 1734108900 | 0.0105 | -0.001 | -8.70 | 0.01 | 0.0105 | 0.0095 | 100000 |
| 1734022500 | 0.0115 | 0.0005 | 4.55 | 0.01 | 0.0115 | 0.01 | 0 |
| 1733936100 | 0.011 | -0.001 | -8.33 | 0.0115 | 0.012 | 0.011 | 0 |
| 1733849700 | 0.012 | 0.0005 | 4.35 | 0.012 | 0.0125 | 0.0115 | 1600000 |
| 1733763300 | 0.0115 | -0.0015 | -11.54 | 0.0125 | 0.013 | 0.0115 | 750000 |
| 1733504100 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.0135 | 0.012 | 0 |
| 1733417700 | 0.012 | 0.001 | 9.09 | 0.012 | 0.0125 | 0.0115 | 180000 |
| 1733331300 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 90000 |
| 1733244900 | 0.011 | -0.002 | -15.38 | 0.0125 | 0.0125 | 0.011 | 690000 |
| 1733158500 | 0.013 | 0.0015 | 13.04 | 0.012 | 0.013 | 0.0115 | 2400000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
