SG Issuer Societe Generale (SDAX5L)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 18.94 | -0.45 | -2.32 | 19.51 | 19.83 | 18.94 | 0 |
| 1721231700 | 19.39 | -0.44 | -2.22 | 19.89 | 19.89 | 18.89 | 0 |
| 1721145300 | 19.83 | -0.55 | -2.70 | 19.81 | 19.87 | 19.49 | 0 |
| 1721058900 | 20.38 | -0.91 | -4.27 | 20.79 | 21.1 | 20.2 | 400 |
| 1720799700 | 21.29 | 1.26 | 6.29 | 20.15 | 21.31 | 19.97 | 1400 |
| 1720713300 | 20.03 | 0.65 | 3.35 | 19.67 | 20.17 | 19.43 | 1400 |
| 1720626900 | 19.38 | 1.01 | 5.50 | 18.46 | 19.39 | 18.44 | 0 |
| 1720540500 | 18.37 | -1.5 | -7.55 | 19.65 | 19.7 | 18.37 | 0 |
| 1720454100 | 19.87 | 0.13 | 0.66 | 19.6 | 20.59 | 19.58 | 0 |
| 1720194900 | 19.74 | 0.03 | 0.15 | 19.76 | 20.64 | 19.57 | 0 |
| 1720108500 | 19.71 | 0.34 | 1.76 | 19.51 | 19.78 | 19.5 | 0 |
| 1720022100 | 19.37 | 1.18 | 6.49 | 18.64 | 19.39 | 18.56 | 200 |
| 1719935700 | 18.19 | -0.93 | -4.86 | 18.93 | 18.93 | 17.63 | 0 |
| 1719849300 | 19.12 | 0.47 | 2.52 | 19.79 | 19.79 | 18.81 | 0 |
| 1719590100 | 18.65 | 0.12 | 0.65 | 18.77 | 19.24 | 18.52 | 0 |
| 1719503700 | 18.53 | 0.18 | 0.98 | 18.42 | 18.81 | 18.24 | 0 |
| 1719417300 | 18.35 | 0.02 | 0.11 | 18.89 | 19.33 | 17.78 | 0 |
| 1719330900 | 18.33 | -1.01 | -5.22 | 18.65 | 18.65 | 17.94 | 0 |
| 1719244500 | 19.34 | 0.8 | 4.31 | 18.59 | 19.38 | 18.55 | 150 |
| 1718985300 | 18.54 | -0.28 | -1.49 | 18.86 | 18.9 | 18.11 | 0 |
| 1718898900 | 18.82 | 0.83 | 4.61 | 18.19 | 18.88 | 18.19 | 150 |
| 1718812500 | 17.99 | -0.32 | -1.75 | 18.47 | 18.47 | 17.96 | 300 |
| 1718726100 | 18.31 | 0.22 | 1.22 | 18.65 | 18.72 | 18.07 | 0 |
| 1718639700 | 18.09 | 0.26 | 1.46 | 17.93 | 18.41 | 17.62 | 0 |
| 1718380500 | 17.83 | -1.3 | -6.80 | 19.47 | 19.5 | 17.5 | 0 |
| 1718294100 | 19.13 | -2.17 | -10.19 | 20.89 | 21.19 | 19.13 | 1000 |
| 1718207700 | 21.3 | 1.43 | 7.20 | 20.26 | 21.34 | 20.14 | 1600 |
| 1718121300 | 19.87 | -0.68 | -3.31 | 20.69 | 20.83 | 19.37 | 100 |
| 1718034900 | 20.55 | -0.4 | -1.91 | 20.48 | 20.55 | 19.84 | 0 |
| 1717775700 | 20.95 | -0.49 | -2.29 | 21.31 | 21.49 | 20.19 | 0 |
| 1717689300 | 21.44 | 0.33 | 1.56 | 21.38 | 22.25 | 21.31 | 300 |
| 1717602900 | 21.11 | 0.86 | 4.25 | 20.78 | 21.35 | 20.62 | 0 |
| 1717516500 | 20.25 | -1.12 | -5.24 | 21.03 | 21.05 | 19.96 | 0 |
| 1717430100 | 21.37 | 0.69 | 3.34 | 21.79 | 21.87 | 21.23 | 1 |
| 1717170900 | 20.68 | -0.19 | -0.91 | 20.79 | 20.98 | 20.38 | 0 |
| 1717084500 | 20.87 | 0.1 | 0.48 | 20.26 | 20.98 | 20.26 | 200 |
| 1716998100 | 20.77 | -1.19 | -5.42 | 21.49 | 21.69 | 20.55 | 0 |
| 1716911700 | 21.96 | -0.5 | -2.23 | 22.52 | 22.95 | 21.71 | 200 |
| 1716825300 | 22.46 | 0.35 | 1.58 | 22 | 22.5 | 21.97 | 0 |
| 1716566100 | 22.11 | 0.05 | 0.23 | 21.34 | 22.14 | 21.04 | 0 |
| 1716479700 | 22.06 | 0.01 | 0.05 | 22.14 | 22.48 | 21.82 | 0 |
| 1716393300 | 22.05 | -0.26 | -1.17 | 22.27 | 22.33 | 21.85 | 0 |
| 1716306900 | 22.31 | -0.3 | -1.33 | 22.32 | 22.46 | 21.81 | 0 |
| 1716220500 | 22.61 | 0.31 | 1.39 | 22.44 | 22.85 | 22.4 | 0 |
| 1715961300 | 22.3 | -0.15 | -0.67 | 22.15 | 22.38 | 21.79 | 0 |
| 1715874900 | 22.45 | -1.05 | -4.47 | 23.4 | 23.42 | 22.41 | 109 |
| 1715788500 | 23.5 | 0.85 | 3.75 | 22.89 | 23.54 | 22.77 | 2500 |
| 1715702100 | 22.65 | -0.1 | -0.44 | 22.65 | 22.73 | 22.35 | 800 |
| 1715615700 | 22.75 | -0.18 | -0.78 | 23.14 | 23.14 | 22.59 | 0 |
| 1715356500 | 22.93 | 0.43 | 1.91 | 22.72 | 23.49 | 22.72 | 2 |
| 1715270100 | 22.5 | 1.01 | 4.70 | 21.46 | 22.57 | 21.4 | 442 |
| 1715183700 | 21.49 | 0.2 | 0.94 | 21.23 | 21.85 | 21.22 | 201 |
| 1715097300 | 21.29 | 1.43 | 7.20 | 20.04 | 21.31 | 20.03 | 1120 |
| 1715010900 | 19.86 | 0.88 | 4.64 | 19.17 | 20.02 | 19.1 | 1 |
| 1714751700 | 18.98 | 0.34 | 1.82 | 18.85 | 19.49 | 18.61 | 1600 |
| 1714665300 | 18.64 | -0.03 | -0.16 | 18.84 | 18.94 | 18.42 | 200 |
| 1714492500 | 18.67 | -1.19 | -5.99 | 19.76 | 19.9 | 18.67 | 1400 |
| 1714406100 | 19.86 | -0.22 | -1.10 | 20.41 | 20.43 | 19.71 | 0 |
| 1714146900 | 20.08 | 1.16 | 6.13 | 19.41 | 20.2 | 19.24 | 1400 |
| 1714060500 | 18.92 | -0.79 | -4.01 | 19.51 | 19.7 | 18.2 | 0 |
| 1713974100 | 19.71 | -0.35 | -1.74 | 20.6 | 20.6 | 19.68 | 0 |
| 1713887700 | 20.06 | 1.44 | 7.73 | 19.14 | 20.06 | 19.14 | 0 |
| 1713801300 | 18.62 | 0.53 | 2.93 | 18.51 | 18.83 | 18.2 | 0 |
| 1713542100 | 18.09 | -0.64 | -3.42 | 17.04 | 18.22 | 17.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
