Societe Generale Effekten (SHSI7L)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.0417999 | 0.0086999 | 26.28 | 0.0408 | 0.0432 | 0.0396 | 20162865 |
| 1741107300 | 0.0331 | -0.0029 | -8.06 | 0.0361 | 0.0361 | 0.0317 | 19737199 |
| 1741020900 | 0.036 | -0.0024 | -6.25 | 0.037 | 0.0375 | 0.0358 | 17754501 |
| 1740761700 | 0.0383999 | -0.0107 | -21.79 | 0.0361 | 0.04 | 0.035 | 27390147 |
| 1740675300 | 0.0491 | -0.0013 | -2.58 | 0.0506 | 0.0515 | 0.045 | 9078637 |
| 1740588900 | 0.0504 | 0.0086001 | 20.57 | 0.0511 | 0.0521 | 0.048 | 26554265 |
| 1740502500 | 0.0417999 | 0.0031999 | 8.29 | 0.041 | 0.0433 | 0.0397 | 16261619 |
| 1740416100 | 0.0386 | -0.0098 | -20.25 | 0.0473 | 0.0486 | 0.0379 | 20646994 |
| 1740156900 | 0.0484 | 0.0066001 | 15.79 | 0.0459 | 0.0508 | 0.0455 | 45065906 |
| 1740070500 | 0.0417999 | 0.0023999 | 6.09 | 0.0382 | 0.0454 | 0.0366 | 29940515 |
| 1739984100 | 0.0394 | 0.0005001 | 1.29 | 0.0422 | 0.0422 | 0.0381 | 21890846 |
| 1739897700 | 0.0388999 | 0.0003999 | 1.04 | 0.0400999 | 0.0425 | 0.0371 | 20283530 |
| 1739811300 | 0.0385 | 0.0035 | 10.00 | 0.0379 | 0.0388 | 0.0365 | 18736482 |
| 1739552100 | 0.035 | 0.0037 | 11.82 | 0.0346 | 0.0375 | 0.0343 | 51764575 |
| 1739465700 | 0.0313 | -0.0007 | -2.19 | 0.033 | 0.0332 | 0.0283 | 24128028 |
| 1739379300 | 0.032 | 0.003 | 10.34 | 0.031 | 0.0324 | 0.0298 | 22799100 |
| 1739292900 | 0.029 | -0.0001 | -0.34 | 0.027 | 0.029 | 0.0263 | 20770441 |
| 1739206500 | 0.0291 | 0.0041 | 16.40 | 0.0293 | 0.0293 | 0.0276 | 21697714 |
| 1738947300 | 0.025 | 0.0018001 | 7.76 | 0.0248 | 0.027 | 0.0245 | 50689924 |
| 1738860900 | 0.0231999 | 0.0019999 | 9.43 | 0.0234 | 0.0239 | 0.0226 | 10104988 |
| 1738774500 | 0.0212 | -0.0028 | -11.67 | 0.0211 | 0.022 | 0.0201 | 15207098 |
| 1738688100 | 0.024 | 0.003 | 14.29 | 0.0221 | 0.0241 | 0.022 | 21687528 |
| 1738601700 | 0.021 | 0.0001001 | 0.48 | 0.0189 | 0.0216 | 0.0184 | 15290208 |
| 1738342500 | 0.0208999 | -0.001 | -4.57 | 0.0219 | 0.0231999 | 0.0196 | 6494949 |
| 1738256100 | 0.0219 | 0.0012 | 5.80 | 0.02 | 0.0222 | 0.0185 | 10073061 |
| 1738169700 | 0.0207 | 0.0022 | 11.89 | 0.0203 | 0.021 | 0.0197 | 17644968 |
| 1738083300 | 0.0185 | -0.0004 | -2.12 | 0.0182 | 0.0195 | 0.0178 | 4210927 |
| 1737996900 | 0.0189 | 0.0012 | 6.78 | 0.0183 | 0.0197 | 0.0179 | 34619215 |
| 1737737700 | 0.0177 | 0.0023 | 14.94 | 0.0174 | 0.0177 | 0.0167 | 29897770 |
| 1737651300 | 0.0154 | -0.0005 | -3.14 | 0.0153 | 0.0156 | 0.0151 | 11506210 |
| 1737564900 | 0.0159 | -0.0007 | -4.22 | 0.0155 | 0.0167 | 0.0152 | 15843506 |
| 1737478500 | 0.0166 | -0.0015 | -8.29 | 0.0174 | 0.0181 | 0.0159 | 11504333 |
| 1737392100 | 0.0181 | 0.0019 | 11.73 | 0.0171 | 0.0187 | 0.016 | 53429914 |
| 1737132900 | 0.0162 | 0.0019 | 13.29 | 0.0148 | 0.017 | 0.0142 | 46013537 |
| 1737046500 | 0.0143 | 0.0004 | 2.88 | 0.0149 | 0.0149 | 0.0142 | 14587222 |
| 1736960100 | 0.0139 | 0.0009 | 6.92 | 0.0137 | 0.0142 | 0.0132 | 10956396 |
| 1736873700 | 0.013 | 0.0012 | 10.17 | 0.0135 | 0.0135 | 0.013 | 28508822 |
| 1736787300 | 0.0118 | -0.0002 | -1.67 | 0.012 | 0.0123 | 0.0115 | 14126058 |
| 1736528100 | 0.012 | -0.0019 | -13.67 | 0.0126 | 0.0128 | 0.0115999 | 73490325 |
| 1736441700 | 0.0139 | 0.0004 | 2.96 | 0.0139 | 0.0141 | 0.0135 | 7018000 |
| 1736355300 | 0.0135 | -0.0012 | -8.16 | 0.0138 | 0.014 | 0.0128 | 49315583 |
| 1736268900 | 0.0147 | -0.0014 | -8.70 | 0.0141 | 0.0152 | 0.014 | 37698813 |
| 1736182500 | 0.0161 | -0.0002 | -1.23 | 0.0162 | 0.0184 | 0.0158 | 13984536 |
| 1735923300 | 0.0162999 | 0.0003999 | 2.52 | 0.0159 | 0.0165 | 0.0158 | 8008500 |
| 1735836900 | 0.0159 | -0.0016 | -9.14 | 0.015 | 0.0159 | 0.015 | 29952687 |
| 1735577700 | 0.0175 | -0.001 | -5.41 | 0.0188 | 0.0188 | 0.0171 | 10346696 |
| 1735318500 | 0.0185 | 0.0013 | 7.56 | 0.0189 | 0.0189 | 0.0179 | 14462493 |
| 1734972900 | 0.0172 | 0.0003001 | 1.78 | 0.0174 | 0.0176 | 0.0168 | 10646652 |
| 1734713700 | 0.0168999 | 0.0007999 | 4.97 | 0.0167 | 0.0168999 | 0.0158 | 29118327 |
| 1734627300 | 0.0161 | -0.0004 | -2.42 | 0.0171 | 0.0171 | 0.0161 | 7019479 |
| 1734540900 | 0.0165 | -0.0002 | -1.20 | 0.017 | 0.0171 | 0.0161 | 8355804 |
| 1734454500 | 0.0167 | 0.0011 | 7.05 | 0.016 | 0.0168999 | 0.0155 | 11783500 |
| 1734368100 | 0.0156 | -0.0009 | -5.45 | 0.0162999 | 0.0162999 | 0.0152 | 41267098 |
| 1734108900 | 0.0165 | -0.0024 | -12.70 | 0.0178 | 0.0178 | 0.0162999 | 39803877 |
| 1734022500 | 0.0189 | 0.0003001 | 1.61 | 0.0216 | 0.0216 | 0.018 | 42135760 |
| 1733936100 | 0.0185999 | -0.0016 | -7.92 | 0.0193 | 0.0194 | 0.0181 | 21557820 |
| 1733849700 | 0.0202 | -0.0057 | -22.01 | 0.02 | 0.0207 | 0.0189 | 26410434 |
| 1733763300 | 0.0259 | 0.0095 | 57.93 | 0.0165 | 0.026 | 0.0165 | 107037463 |
| 1733504100 | 0.0164 | 0.0004 | 2.50 | 0.0173 | 0.018 | 0.0162999 | 12332195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
