Societe Generale Effekten (SGENS5)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.0415 | -0.0025 | -5.68 | 0.0415 | 0.0425 | 0.0395 | 0 |
| 1741107300 | 0.044 | 0.0025 | 6.02 | 0.0425 | 0.045 | 0.0425 | 0 |
| 1741020900 | 0.0415 | -0.002 | -4.60 | 0.0434999 | 0.0445 | 0.041 | 0 |
| 1740761700 | 0.0434999 | -0.0005 | -1.14 | 0.0455 | 0.046 | 0.0434999 | 0 |
| 1740675300 | 0.044 | 0 | 0.00 | 0.044 | 0.0445 | 0.0429999 | 0 |
| 1740588900 | 0.044 | -0.0025 | -5.38 | 0.045 | 0.046 | 0.044 | 0 |
| 1740502500 | 0.0465 | -0.001 | -2.11 | 0.0475 | 0.048 | 0.045 | 0 |
| 1740416100 | 0.0475 | 0.001 | 2.15 | 0.046 | 0.048 | 0.046 | 0 |
| 1740156900 | 0.0465 | 0.001 | 2.20 | 0.0455 | 0.047 | 0.045 | 0 |
| 1740070500 | 0.0455 | 0.003 | 7.06 | 0.042 | 0.046 | 0.0415 | 0 |
| 1739984100 | 0.0425 | 0.003 | 7.59 | 0.039 | 0.0429999 | 0.0385 | 0 |
| 1739897700 | 0.0395 | -0.001 | -2.47 | 0.0405 | 0.041 | 0.039 | 70000 |
| 1739811300 | 0.0405 | -0.0025 | -5.81 | 0.0425 | 0.0429999 | 0.04 | 0 |
| 1739552100 | 0.0429999 | 0.0024999 | 6.17 | 0.0405 | 0.0434999 | 0.0405 | 0 |
| 1739465700 | 0.0405 | -0.0025 | -5.81 | 0.041 | 0.042 | 0.0405 | 0 |
| 1739379300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.0445 | 0.0425 | 0 |
| 1739292900 | 0.044 | -0.0015 | -3.30 | 0.046 | 0.046 | 0.0434999 | 0 |
| 1739206500 | 0.0455 | -0.0035 | -7.14 | 0.049 | 0.049 | 0.0455 | 0 |
| 1738947300 | 0.049 | -0.0005 | -1.01 | 0.0495 | 0.0505 | 0.0485 | 1220000 |
| 1738860900 | 0.0495 | -0.004 | -7.48 | 0.053 | 0.0535 | 0.0495 | 0 |
| 1738774500 | 0.0535 | 0.0015 | 2.88 | 0.0525 | 0.0555 | 0.0525 | 0 |
| 1738688100 | 0.052 | -0.001 | -1.89 | 0.0535 | 0.054 | 0.0515 | 0 |
| 1738601700 | 0.053 | -0.0005 | -0.93 | 0.0585 | 0.0585 | 0.05 | 0 |
| 1738342500 | 0.0535 | -0.0025 | -4.46 | 0.055 | 0.055 | 0.0525 | 0 |
| 1738256100 | 0.056 | -0.0035 | -5.88 | 0.059 | 0.0595 | 0.056 | 0 |
| 1738169700 | 0.0595 | -0.0005 | -0.83 | 0.058 | 0.0615 | 0.058 | 0 |
| 1738083300 | 0.06 | 0.003 | 5.26 | 0.057 | 0.061 | 0.0565 | 0 |
| 1737996900 | 0.057 | -0.0065 | -10.24 | 0.066 | 0.066 | 0.0555 | 10000 |
| 1737737700 | 0.0635 | -0.0025 | -3.79 | 0.0645 | 0.065 | 0.0605 | 0 |
| 1737651300 | 0.066 | -0.004 | -5.71 | 0.0704999 | 0.0714999 | 0.0655 | 0 |
| 1737564900 | 0.07 | 0 | 0.00 | 0.068 | 0.07 | 0.067 | 0 |
| 1737478500 | 0.07 | 0.004 | 6.06 | 0.0665 | 0.0725 | 0.0655 | 0 |
| 1737392100 | 0.066 | 0.0015 | 2.33 | 0.065 | 0.0665 | 0.0645 | 0 |
| 1737132900 | 0.0645 | -0.006 | -8.51 | 0.069 | 0.0695 | 0.0645 | 6800 |
| 1737046500 | 0.0704999 | -0.001 | -1.40 | 0.0709999 | 0.0714999 | 0.0685 | 0 |
| 1736960100 | 0.0714999 | -0.0045 | -5.92 | 0.0755 | 0.076 | 0.0709999 | 0 |
| 1736873700 | 0.076 | -0.006 | -7.32 | 0.08 | 0.081 | 0.076 | 43000 |
| 1736787300 | 0.082 | 0.0025 | 3.14 | 0.082 | 0.085 | 0.0815 | 45000 |
| 1736528100 | 0.0795 | 0.0025 | 3.25 | 0.079 | 0.08 | 0.077 | 0 |
| 1736441700 | 0.077 | -0.0055 | -6.67 | 0.0825 | 0.0845 | 0.077 | 61000 |
| 1736355300 | 0.0825 | -0.0025 | -2.94 | 0.0845 | 0.0859999 | 0.082 | 0 |
| 1736268900 | 0.085 | -0.007 | -7.61 | 0.0945 | 0.1 | 0.085 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
