Societe Generale Effekten (SFIN5S)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.042 | 0.002 | 5.00 | 0.041 | 0.0455 | 0.0405 | 10000 |
| 1734627300 | 0.04 | 0.0025 | 6.67 | 0.041 | 0.041 | 0.039 | 25000 |
| 1734540900 | 0.0375 | -0.0015 | -3.85 | 0.039 | 0.04 | 0.036 | 0 |
| 1734454500 | 0.039 | 0.0025 | 6.85 | 0.038 | 0.039 | 0.036 | 0 |
| 1734368100 | 0.0365 | -0.001 | -2.67 | 0.038 | 0.0385 | 0.0365 | 50000 |
| 1734108900 | 0.0375 | -0.001 | -2.60 | 0.039 | 0.039 | 0.0375 | 0 |
| 1734022500 | 0.0385 | -0.001 | -2.53 | 0.039 | 0.04 | 0.038 | 30000 |
| 1733936100 | 0.0395 | -0.002 | -4.82 | 0.0415 | 0.042 | 0.039 | 0 |
| 1733849700 | 0.0415 | -0.0005 | -1.19 | 0.044 | 0.044 | 0.04 | 2279 |
| 1733763300 | 0.042 | -0.0005 | -1.18 | 0.0434999 | 0.0445 | 0.042 | 20000 |
| 1733504100 | 0.0425 | -0.0055 | -11.46 | 0.0485 | 0.0485 | 0.0425 | 0 |
| 1733417700 | 0.048 | -0.007 | -12.73 | 0.0555 | 0.0555 | 0.048 | 30000 |
| 1733331300 | 0.055 | -0.0065 | -10.57 | 0.0625 | 0.0625 | 0.054 | 67000 |
| 1733244900 | 0.0615 | -0.003 | -4.65 | 0.064 | 0.064 | 0.0585 | 20000 |
| 1733158500 | 0.0645 | -0.0045 | -6.52 | 0.073 | 0.073 | 0.0645 | 31000 |
| 1732899300 | 0.069 | -0.0025 | -3.50 | 0.0725 | 0.0735 | 0.069 | 0 |
| 1732812900 | 0.0714999 | -0.0025 | -3.38 | 0.073 | 0.0745 | 0.0714999 | 0 |
| 1732726500 | 0.074 | -0.005 | -6.33 | 0.0825 | 0.084 | 0.074 | 0 |
| 1732640100 | 0.079 | 0.001 | 1.28 | 0.083 | 0.084 | 0.0745 | 0 |
| 1732553700 | 0.078 | -0.005 | -6.02 | 0.079 | 0.0815 | 0.074 | 5000 |
| 1732294500 | 0.083 | 0 | 0.00 | 0.0815 | 0.091 | 0.0785 | 0 |
| 1732208100 | 0.083 | -0.001 | -1.19 | 0.0855 | 0.091 | 0.082 | 0 |
| 1732121700 | 0.084 | -0.0045 | -5.08 | 0.0859999 | 0.0869999 | 0.083 | 0 |
| 1732035300 | 0.0885 | 0.012 | 15.69 | 0.0775 | 0.0945 | 0.075 | 40000 |
| 1731948900 | 0.0765 | 0.002 | 2.68 | 0.073 | 0.0795 | 0.0709999 | 0 |
| 1731689700 | 0.0745 | 0.0040001 | 5.67 | 0.0714999 | 0.075 | 0.07 | 0 |
| 1731603300 | 0.0704999 | -0.0045 | -6.00 | 0.075 | 0.075 | 0.0685 | 0 |
| 1731516900 | 0.075 | 0 | 0.00 | 0.077 | 0.077 | 0.0709999 | 0 |
| 1731430500 | 0.075 | 0.005 | 7.14 | 0.073 | 0.0755 | 0.0704999 | 0 |
| 1731344100 | 0.07 | -0.012 | -14.63 | 0.082 | 0.082 | 0.07 | 20000 |
| 1731084900 | 0.082 | 0.002 | 2.50 | 0.08 | 0.0855 | 0.075 | 10000 |
| 1730998500 | 0.08 | -0.016 | -16.67 | 0.0945 | 0.097 | 0.078 | 50000 |
| 1730912100 | 0.096 | 0.001 | 1.05 | 0.0935 | 0.0985 | 0.0859999 | 0 |
| 1730825700 | 0.095 | 0 | 0.00 | 0.096 | 0.103 | 0.0945 | 10000 |
| 1730739300 | 0.095 | 0.004 | 4.40 | 0.0905 | 0.095 | 0.09 | 20000 |
| 1730480100 | 0.091 | 0.0005 | 0.55 | 0.092 | 0.092 | 0.0885 | 0 |
| 1730393700 | 0.0905 | 0.006 | 7.10 | 0.088 | 0.0915 | 0.0835 | 10000 |
| 1730307300 | 0.0845 | 0.012 | 16.55 | 0.0755 | 0.0859999 | 0.0745 | 9032 |
| 1730220900 | 0.0725 | -0.0035 | -4.61 | 0.074 | 0.0745 | 0.0704999 | 10000 |
| 1730134500 | 0.076 | -0.0065 | -7.88 | 0.0795 | 0.0805 | 0.076 | 0 |
| 1729871700 | 0.0825 | 0.0025 | 3.13 | 0.0805 | 0.0825 | 0.0795 | 0 |
| 1729785300 | 0.08 | 0 | 0.00 | 0.0795 | 0.0815 | 0.077 | 0 |
| 1729698900 | 0.08 | 0.0025 | 3.23 | 0.0765 | 0.08 | 0.076 | 10000 |
| 1729612500 | 0.0775 | 0.004 | 5.44 | 0.074 | 0.0795 | 0.072 | 0 |
| 1729526100 | 0.0735 | 0.0030001 | 4.26 | 0.0695 | 0.074 | 0.0685 | 0 |
| 1729266900 | 0.0704999 | -0.0045 | -6.00 | 0.073 | 0.075 | 0.07 | 29032 |
| 1729180500 | 0.075 | -0.0085 | -10.18 | 0.083 | 0.0835 | 0.073 | 10000 |
| 1729094100 | 0.0835 | 0.0015 | 1.83 | 0.0845 | 0.0864999 | 0.082 | 0 |
| 1729007700 | 0.082 | -0.0025 | -2.96 | 0.0835 | 0.084 | 0.0795 | 0 |
| 1728921300 | 0.0845 | -0.002 | -2.31 | 0.0864999 | 0.0869999 | 0.084 | 3430 |
| 1728662100 | 0.0864999 | 0 | 0.00 | 0.0859999 | 0.0875 | 0.0845 | 6860 |
| 1728575700 | 0.0864999 | -0.0045 | -4.95 | 0.0915 | 0.0915 | 0.084 | 9000 |
| 1728489300 | 0.091 | -0.001 | -1.09 | 0.0905 | 0.093 | 0.0885 | 0 |
| 1728402900 | 0.092 | 0 | 0.00 | 0.0945 | 0.0945 | 0.089 | 0 |
| 1728316500 | 0.092 | -0.001 | -1.08 | 0.0915 | 0.093 | 0.0875 | 0 |
| 1728057300 | 0.093 | -0.002 | -2.11 | 0.0935 | 0.095 | 0.0885 | 0 |
| 1727970900 | 0.095 | 0.012 | 14.46 | 0.0864999 | 0.097 | 0.083 | 9000 |
| 1727884500 | 0.083 | -0.002 | -2.35 | 0.0859999 | 0.0895 | 0.0815 | 18307 |
| 1727798100 | 0.085 | 0.01 | 13.33 | 0.076 | 0.0859999 | 0.0735 | 0 |
| 1727711700 | 0.075 | 0.002 | 2.74 | 0.075 | 0.0775 | 0.0745 | 0 |
| 1727452500 | 0.073 | -0.008 | -9.88 | 0.079 | 0.081 | 0.0725 | 0 |
| 1727366100 | 0.081 | -0.007 | -7.95 | 0.0845 | 0.085 | 0.078 | 0 |
| 1727279700 | 0.088 | 0.0010001 | 1.15 | 0.09 | 0.09 | 0.0855 | 26200 |
| 1727193300 | 0.0869999 | 0.0044999 | 5.45 | 0.082 | 0.088 | 0.08 | 20000 |
| 1727106900 | 0.0825 | 0.0055 | 7.14 | 0.076 | 0.083 | 0.074 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
