Societe Generale Effekten (SGOGL5)
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 |
|---|---|---|---|---|---|---|---|
| 1731689700 | 1.417 | -0.15 | -9.46 | 1.555 | 1.565 | 1.407 | 3207 |
| 1731603300 | 1.565 | -0.23 | -12.57 | 1.735 | 1.785 | 1.565 | 23199 |
| 1731516900 | 1.79 | -0.01 | -0.56 | 1.865 | 1.89 | 1.755 | 14089 |
| 1731430500 | 1.8 | 0.04 | 1.98 | 1.8 | 1.88 | 1.775 | 9874 |
| 1731344100 | 1.765 | 0.04 | 2.32 | 1.735 | 1.805 | 1.7 | 9570 |
| 1731084900 | 1.725 | -0.04 | -1.99 | 1.835 | 1.855 | 1.7 | 4440 |
| 1730998500 | 1.76 | 0.16 | 9.66 | 1.655 | 1.765 | 1.625 | 8592 |
| 1730912100 | 1.605 | 0.26 | 19.07 | 1.482 | 1.645 | 1.455 | 39300 |
| 1730825700 | 1.348 | 0.02 | 1.51 | 1.34 | 1.365 | 1.313 | 3500 |
| 1730739300 | 1.328 | -0.11 | -7.65 | 1.426 | 1.428 | 1.285 | 26800 |
| 1730480100 | 1.438 | -0.04 | -2.84 | 1.416 | 1.445 | 1.37 | 13381 |
| 1730393700 | 1.48 | -0.29 | -16.15 | 1.525 | 1.65 | 1.462 | 24069 |
| 1730307300 | 1.765 | 0.43 | 31.81 | 1.755 | 1.88 | 1.715 | 183382 |
| 1730220900 | 1.339 | 0.08 | 5.93 | 1.313 | 1.368 | 1.291 | 140013 |
| 1730134500 | 1.264 | 0.04 | 3.52 | 1.273 | 1.364 | 1.235 | 90391 |
| 1729871700 | 1.221 | 0.09 | 7.58 | 1.154 | 1.237 | 1.15 | 15500 |
| 1729785300 | 1.135 | -0.01 | -0.44 | 1.175 | 1.183 | 1.095 | 9780 |
| 1729698900 | 1.1399999 | -0.07 | -5.79 | 1.219 | 1.249 | 1.1399999 | 6050 |
| 1729612500 | 1.21 | 0.06 | 5.58 | 1.174 | 1.25 | 1.15 | 46000 |
| 1729526100 | 1.146 | -0.03 | -2.39 | 1.153 | 1.201 | 1.143 | 11399 |
| 1729266900 | 1.174 | -0.02 | -1.51 | 1.157 | 1.201 | 1.157 | 6600 |
| 1729180500 | 1.192 | -0.03 | -2.53 | 1.221 | 1.271 | 1.167 | 99400 |
| 1729094100 | 1.223 | -0.02 | -1.37 | 1.256 | 1.2589999 | 1.179 | 18489 |
| 1729007700 | 1.24 | 0.05 | 4.11 | 1.22 | 1.307 | 1.218 | 20630 |
| 1728921300 | 1.191 | 0.05 | 4.02 | 1.146 | 1.248 | 1.1379999 | 37500 |
| 1728662100 | 1.145 | 0.02 | 1.87 | 1.104 | 1.162 | 1.095 | 6590 |
| 1728575700 | 1.124 | 0.04 | 3.88 | 1.095 | 1.124 | 1.063 | 7000 |
| 1728489300 | 1.082 | -0.11 | -8.92 | 1.141 | 1.201 | 1.039 | 14035 |
| 1728402900 | 1.188 | -0.08 | -6.60 | 1.15 | 1.208 | 1.137 | 20400 |
| 1728316500 | 1.272 | 0.01 | 0.55 | 1.299 | 1.328 | 1.2649999 | 1849 |
| 1728057300 | 1.2649999 | 0.02 | 1.85 | 1.26 | 1.351 | 1.254 | 5480 |
| 1727970900 | 1.242 | -0.01 | -0.56 | 1.24 | 1.2509999 | 1.201 | 8000 |
| 1727884500 | 1.249 | 0.03 | 2.71 | 1.284 | 1.301 | 1.231 | 6340 |
| 1727798100 | 1.216 | 0.03 | 2.88 | 1.237 | 1.364 | 1.214 | 13419 |
| 1727711700 | 1.182 | -0.02 | -1.91 | 1.162 | 1.214 | 1.156 | 1500 |
| 1727452500 | 1.205 | 0.07 | 6.54 | 1.139 | 1.237 | 1.117 | 20410 |
| 1727366100 | 1.131 | -0.01 | -0.44 | 1.148 | 1.183 | 1.131 | 18043 |
| 1727279700 | 1.1359999 | 0 | 0.44 | 1.103 | 1.143 | 1.097 | 5608 |
| 1727193300 | 1.131 | -0.07 | -5.43 | 1.1279999 | 1.149 | 1.085 | 1900 |
| 1727106900 | 1.196 | 0.07 | 5.84 | 1.191 | 1.215 | 1.159 | 19920 |
| 1726847700 | 1.1299999 | -0.03 | -2.59 | 1.114 | 1.191 | 1.108 | 11006 |
| 1726761300 | 1.16 | 0.14 | 13.17 | 1.119 | 1.184 | 1.109 | 4302 |
| 1726674900 | 1.025 | -0.01 | -0.87 | 1.041 | 1.083 | 1.025 | 10876 |
| 1726588500 | 1.034 | 0.04 | 3.71 | 0.997 | 1.063 | 0.992 | 8000 |
| 1726502100 | 0.997 | 0.033 | 3.42 | 0.969 | 0.997 | 0.954 | 18400 |
| 1726242900 | 0.964 | 0.089 | 10.17 | 0.92 | 1.0009999 | 0.918 | 6100 |
| 1726156500 | 0.875 | 0.131 | 17.61 | 0.824 | 0.892 | 0.824 | 5800 |
| 1726070100 | 0.744 | -0.035 | -4.49 | 0.734 | 0.799 | 0.731 | 7180 |
| 1725983700 | 0.779 | 0.037 | 4.99 | 0.74 | 0.8 | 0.727 | 25050 |
| 1725897300 | 0.742 | -0.125 | -14.42 | 0.832 | 0.88 | 0.74 | 5650 |
| 1725638100 | 0.867 | -0.155 | -15.17 | 1.0049999 | 1.047 | 0.867 | 10008 |
| 1725551700 | 1.022 | -0 | -0.29 | 0.995 | 1.095 | 0.968 | 5500 |
| 1725465300 | 1.025 | -0.09 | -7.99 | 1.0189999 | 1.081 | 0.986 | 11250 |
| 1725378900 | 1.114 | -0.16 | -12.42 | 1.234 | 1.297 | 1.101 | 11400 |
| 1725292500 | 1.272 | 0.03 | 2.75 | 1.262 | 1.287 | 1.254 | 3000 |
| 1725033300 | 1.238 | -0.11 | -8.23 | 1.246 | 1.272 | 1.226 | 9175 |
| 1724946900 | 1.349 | 0.12 | 9.50 | 1.224 | 1.373 | 1.224 | 4000 |
| 1724860500 | 1.232 | -0.16 | -11.62 | 1.322 | 1.351 | 1.219 | 1200 |
| 1724774100 | 1.3939999 | 0.02 | 1.38 | 1.402 | 1.424 | 1.35 | 8500 |
| 1724687700 | 1.375 | 0.02 | 1.25 | 1.358 | 1.449 | 1.331 | 1367 |
| 1724428500 | 1.358 | -0.03 | -2.44 | 1.341 | 1.395 | 1.323 | 2325 |
| 1724342100 | 1.3919999 | -0.01 | -0.78 | 1.3859999 | 1.457 | 1.3859999 | 9555 |
| 1724255700 | 1.403 | -0.06 | -4.30 | 1.47 | 1.486 | 1.367 | 3138 |
| 1724169300 | 1.466 | 0.07 | 5.32 | 1.47 | 1.51 | 1.451 | 10700 |
| 1724082900 | 1.3919999 | 0.06 | 4.74 | 1.29 | 1.412 | 1.283 | 10100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
