Societe Generale Effekten (SGENS5)
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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 0.092 | -0.0035 | -3.66 | 0.093 | 0.097 | 0.0915 | 0 |
| 1735923300 | 0.0955 | 0.001 | 1.06 | 0.0945 | 0.096 | 0.0925 | 0 |
| 1735836900 | 0.0945 | -0.005 | -5.03 | 0.095 | 0.101 | 0.0935 | 0 |
| 1735577700 | 0.0995 | -0.001 | -1.00 | 0.1 | 0.1015 | 0.097 | 0 |
| 1735318500 | 0.1005 | -0.0025 | -2.43 | 0.101 | 0.105 | 0.1 | 0 |
| 1734972900 | 0.103 | -0.0015 | -1.44 | 0.1065 | 0.1065 | 0.1015 | 0 |
| 1734713700 | 0.1045 | 0.0005 | 0.48 | 0.1065 | 0.1095 | 0.1035 | 0 |
| 1734627300 | 0.104 | 0.006 | 6.12 | 0.1035 | 0.1075 | 0.1019999 | 0 |
| 1734540900 | 0.098 | 0.0065 | 7.10 | 0.0935 | 0.098 | 0.0925 | 40000 |
| 1734454500 | 0.0915 | 0.0045001 | 5.17 | 0.0915 | 0.0915 | 0.088 | 0 |
| 1734368100 | 0.0869999 | 0.0029999 | 3.57 | 0.0845 | 0.0875 | 0.0835 | 0 |
| 1734108900 | 0.084 | -0.002 | -2.33 | 0.0869999 | 0.0875 | 0.083 | 10000 |
| 1734022500 | 0.0859999 | 0.0009999 | 1.18 | 0.085 | 0.0869999 | 0.0845 | 10000 |
| 1733936100 | 0.085 | -0.0105 | -10.99 | 0.097 | 0.097 | 0.085 | 15000 |
| 1733849700 | 0.0955 | 0.0025 | 2.69 | 0.0955 | 0.097 | 0.094 | 10000 |
| 1733763300 | 0.093 | 0.0060001 | 6.90 | 0.088 | 0.094 | 0.0855 | 0 |
| 1733504100 | 0.0869999 | 0.0005 | 0.58 | 0.0864999 | 0.088 | 0.0845 | 15000 |
| 1733417700 | 0.0864999 | -0.005 | -5.46 | 0.0925 | 0.0925 | 0.0864999 | 10000 |
| 1733331300 | 0.0915 | -0.002 | -2.14 | 0.092 | 0.0925 | 0.09 | 0 |
| 1733244900 | 0.0935 | -0.0035 | -3.61 | 0.0965 | 0.0965 | 0.0925 | 0 |
| 1733158500 | 0.097 | -0.008 | -7.62 | 0.109 | 0.1095 | 0.0965 | 16500 |
| 1732899300 | 0.105 | 0.0005 | 0.48 | 0.106 | 0.114 | 0.105 | 0 |
| 1732812900 | 0.1045 | -0.001 | -0.95 | 0.106 | 0.1065 | 0.101 | 0 |
| 1732726500 | 0.1055 | 0.011 | 11.64 | 0.1005 | 0.1095 | 0.0985 | 0 |
| 1732640100 | 0.0945 | -0.009 | -8.70 | 0.107 | 0.107 | 0.093 | 10000 |
| 1732553700 | 0.1035 | -0.005 | -4.61 | 0.1045 | 0.11 | 0.1019999 | 0 |
| 1732294500 | 0.1085 | -0.002 | -1.81 | 0.1075 | 0.113 | 0.107 | 0 |
| 1732208100 | 0.1105 | -0.0015 | -1.34 | 0.1105 | 0.1165 | 0.1095 | 0 |
| 1732121700 | 0.112 | 0.0005 | 0.45 | 0.109 | 0.1155 | 0.108 | 0 |
| 1732035300 | 0.1115 | 0.0025 | 2.29 | 0.1055 | 0.116 | 0.1045 | 43400 |
| 1731948900 | 0.109 | 0 | 0.00 | 0.1045 | 0.115 | 0.103 | 16000 |
| 1731689700 | 0.109 | -0.033 | -23.24 | 0.1385 | 0.1385 | 0.104 | 57600 |
| 1731603300 | 0.1419999 | -0.0105 | -6.89 | 0.1535 | 0.1535 | 0.1414999 | 0 |
| 1731516900 | 0.1525 | -0.0055 | -3.48 | 0.159 | 0.159 | 0.152 | 0 |
| 1731430500 | 0.158 | 0.007 | 4.64 | 0.1595 | 0.1595 | 0.1535 | 0 |
| 1731344100 | 0.151 | -0.011 | -6.79 | 0.1475 | 0.158 | 0.1475 | 0 |
| 1731084900 | 0.162 | 0.003 | 1.89 | 0.1625 | 0.166 | 0.157 | 0 |
| 1730998500 | 0.159 | 0.004 | 2.58 | 0.1565 | 0.1625 | 0.148 | 0 |
| 1730912100 | 0.155 | 0.0025 | 1.64 | 0.148 | 0.159 | 0.136 | 0 |
| 1730825700 | 0.1525 | -0.0035 | -2.24 | 0.1545 | 0.1585 | 0.1515 | 0 |
| 1730739300 | 0.156 | 0.0095 | 6.48 | 0.1485 | 0.1565 | 0.1435 | 0 |
| 1730480100 | 0.1465 | -0.0055 | -3.62 | 0.1515 | 0.152 | 0.1429999 | 0 |
| 1730393700 | 0.152 | 0.0055 | 3.75 | 0.152 | 0.158 | 0.1505 | 0 |
| 1730307300 | 0.1465 | 0.0075 | 5.40 | 0.138 | 0.148 | 0.1375 | 0 |
| 1730220900 | 0.139 | 0.005 | 3.73 | 0.1305 | 0.1395 | 0.1295 | 0 |
| 1730134500 | 0.134 | -0.007 | -4.96 | 0.1365 | 0.1419999 | 0.1335 | 0 |
| 1729871700 | 0.1409999 | 0.0059999 | 4.44 | 0.1375 | 0.1409999 | 0.135 | 0 |
| 1729785300 | 0.135 | 0.001 | 0.75 | 0.1325 | 0.136 | 0.13 | 0 |
| 1729698900 | 0.134 | 0.003 | 2.29 | 0.133 | 0.135 | 0.132 | 0 |
| 1729612500 | 0.131 | 0.0105 | 8.71 | 0.1215 | 0.133 | 0.12 | 0 |
| 1729526100 | 0.1205 | 0.005 | 4.33 | 0.1155 | 0.121 | 0.114 | 0 |
| 1729266900 | 0.1155 | -0.0035 | -2.94 | 0.118 | 0.121 | 0.1155 | 0 |
| 1729180500 | 0.119 | -0.0025 | -2.06 | 0.119 | 0.121 | 0.118 | 0 |
| 1729094100 | 0.1215 | 0.001 | 0.83 | 0.1235 | 0.126 | 0.1205 | 0 |
| 1729007700 | 0.1205 | -0.0035 | -2.82 | 0.122 | 0.123 | 0.1175 | 0 |
| 1728921300 | 0.124 | -0.0135 | -9.82 | 0.1375 | 0.138 | 0.1235 | 13000 |
| 1728662100 | 0.1375 | -0.0035 | -2.48 | 0.1395 | 0.1414999 | 0.136 | 10000 |
| 1728575700 | 0.1409999 | -0.013 | -8.44 | 0.1455 | 0.1465 | 0.139 | 0 |
| 1728489300 | 0.154 | -0.0035 | -2.22 | 0.156 | 0.162 | 0.154 | 0 |
| 1728402900 | 0.1575 | -0.0005 | -0.32 | 0.1635 | 0.1665 | 0.156 | 0 |
| 1728316500 | 0.158 | 0.0025 | 1.61 | 0.153 | 0.159 | 0.1515 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
