Societe Generale Effekten (SESGN1)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 23.93 | -0.21 | -0.87 | 23.95 | 23.97 | 23.82 | 0 |
| 1740588900 | 24.14 | 0.18 | 0.75 | 24.06 | 24.2 | 23.99 | 0 |
| 1740502500 | 23.96 | -0.07 | -0.29 | 24 | 24.08 | 23.93 | 0 |
| 1740416100 | 24.03 | -0.09 | -0.37 | 24.07 | 24.18 | 23.95 | 0 |
| 1740156900 | 24.12 | 0.04 | 0.17 | 24.14 | 24.23 | 24.06 | 0 |
| 1740070500 | 24.08 | 0.11 | 0.46 | 24.18 | 24.22 | 24.05 | 0 |
| 1739984100 | 23.97 | -0.34 | -1.40 | 24.3 | 24.3 | 23.95 | 0 |
| 1739897700 | 24.31 | 0.06 | 0.25 | 24.24 | 24.34 | 24.13 | 0 |
| 1739811300 | 24.25 | 0.07 | 0.29 | 24.19 | 24.28 | 24.17 | 0 |
| 1739552100 | 24.18 | -0.06 | -0.25 | 24.23 | 24.31 | 24.16 | 0 |
| 1739465700 | 24.24 | 0.26 | 1.08 | 24.17 | 24.25 | 24 | 100 |
| 1739379300 | 23.98 | 0.09 | 0.38 | 23.94 | 24.03 | 23.86 | 0 |
| 1739292900 | 23.89 | 0.01 | 0.04 | 23.83 | 23.9 | 23.83 | 0 |
| 1739206500 | 23.88 | 0.16 | 0.67 | 23.79 | 23.88 | 23.75 | 0 |
| 1738947300 | 23.72 | -0.13 | -0.55 | 23.89 | 23.89 | 23.72 | 0 |
| 1738860900 | 23.85 | 0.33 | 1.40 | 23.61 | 23.85 | 23.61 | 0 |
| 1738774500 | 23.52 | 0.09 | 0.38 | 23.38 | 23.52 | 23.33 | 0 |
| 1738688100 | 23.43 | -0.02 | -0.09 | 23.41 | 23.45 | 23.31 | 0 |
| 1738601700 | 23.45 | -0.3 | -1.26 | 23.33 | 23.49 | 23.3 | 0 |
| 1738342500 | 23.75 | 0.04 | 0.17 | 23.72 | 23.82 | 23.67 | 0 |
| 1738256100 | 23.71 | 0.33 | 1.41 | 23.51 | 23.71 | 23.51 | 0 |
| 1738169700 | 23.38 | 0.12 | 0.52 | 23.38 | 23.46 | 23.36 | 0 |
| 1738083300 | 23.26 | 0.09 | 0.39 | 23.25 | 23.45 | 23.22 | 0 |
| 1737996900 | 23.17 | -0.22 | -0.94 | 23.09 | 23.23 | 23.05 | 1000 |
| 1737737700 | 23.39 | 0.01 | 0.04 | 23.48 | 23.53 | 23.34 | 0 |
| 1737651300 | 23.38 | 0.12 | 0.52 | 23.31 | 23.38 | 23.24 | 0 |
| 1737564900 | 23.26 | 0 | 0.00 | 23.31 | 23.42 | 23.23 | 0 |
| 1737478500 | 23.26 | 0.06 | 0.26 | 23.13 | 23.26 | 23.13 | 0 |
| 1737392100 | 23.2 | 0.02 | 0.09 | 23.16 | 23.25 | 23.08 | 0 |
| 1737132900 | 23.18 | 0.22 | 0.96 | 23.09 | 23.18 | 23.08 | 0 |
| 1737046500 | 22.96 | -0.01 | -0.04 | 22.96 | 22.96 | 22.86 | 0 |
| 1736960100 | 22.97 | 0.45 | 2.00 | 22.69 | 22.97 | 22.63 | 0 |
| 1736873700 | 22.52 | -0.06 | -0.27 | 22.66 | 22.69 | 22.5 | 0 |
| 1736787300 | 22.58 | -0.12 | -0.53 | 22.66 | 22.66 | 22.49 | 0 |
| 1736528100 | 22.7 | -0.23 | -1.00 | 22.89 | 22.97 | 22.7 | 0 |
| 1736441700 | 22.93 | 0.08 | 0.35 | 22.78 | 22.97 | 22.78 | 0 |
| 1736355300 | 22.85 | -0.26 | -1.13 | 23.07 | 23.07 | 22.75 | 0 |
| 1736268900 | 23.11 | 0.06 | 0.26 | 23.01 | 23.2 | 22.97 | 0 |
| 1736182500 | 23.05 | 0.27 | 1.19 | 22.86 | 23.06 | 22.79 | 0 |
| 1735923300 | 22.78 | -0.1 | -0.44 | 22.89 | 22.9 | 22.75 | 0 |
| 1735836900 | 22.88 | 0.34 | 1.51 | 22.69 | 22.88 | 22.68 | 0 |
| 1735577700 | 22.54 | -0.07 | -0.31 | 22.57 | 22.65 | 22.48 | 0 |
| 1735318500 | 22.61 | 0.15 | 0.67 | 22.47 | 22.64 | 22.47 | 20 |
| 1734972900 | 22.46 | -0.03 | -0.13 | 22.37 | 22.49 | 22.35 | 0 |
| 1734713700 | 22.49 | -0.03 | -0.13 | 22.29 | 22.49 | 22.22 | 0 |
| 1734627300 | 22.52 | -0.34 | -1.49 | 22.54 | 22.65 | 22.49 | 0 |
| 1734540900 | 22.86 | 0.01 | 0.04 | 22.88 | 22.93 | 22.83 | 900 |
| 1734454500 | 22.85 | -0.1 | -0.44 | 22.84 | 22.9 | 22.82 | 0 |
| 1734368100 | 22.95 | -0.02 | -0.09 | 23 | 23 | 22.87 | 0 |
| 1734108900 | 22.97 | -0.17 | -0.73 | 23.12 | 23.14 | 22.96 | 0 |
| 1734022500 | 23.14 | -0.11 | -0.47 | 23.28 | 23.29 | 23.13 | 0 |
| 1733936100 | 23.25 | 0.08 | 0.35 | 23.14 | 23.26 | 23.11 | 0 |
| 1733849700 | 23.17 | -0.1 | -0.43 | 23.22 | 23.25 | 23.17 | 0 |
| 1733763300 | 23.27 | 0.01 | 0.04 | 23.31 | 23.32 | 23.21 | 0 |
| 1733504100 | 23.26 | 0.04 | 0.17 | 23.19 | 23.31 | 23.19 | 0 |
| 1733417700 | 23.22 | 0.15 | 0.65 | 23.11 | 23.22 | 23.11 | 0 |
| 1733331300 | 23.07 | -0.02 | -0.09 | 23.08 | 23.12 | 23.03 | 0 |
| 1733244900 | 23.09 | 0.02 | 0.09 | 23.14 | 23.19 | 23.03 | 0 |
| 1733158500 | 23.07 | 0.14 | 0.61 | 22.9 | 23.13 | 22.87 | 0 |
| 1732899300 | 22.93 | 0.1 | 0.44 | 22.87 | 22.94 | 22.81 | 0 |
| 1732812900 | 22.83 | 0.11 | 0.48 | 22.82 | 22.88 | 22.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
