Societe Generale Effekten (SIFX5S)
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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 0.371 | -0.047 | -11.24 | 0.406 | 0.417 | 0.3449999 | 0 |
| 1739984100 | 0.418 | -0.005 | -1.18 | 0.428 | 0.433 | 0.392 | 0 |
| 1739897700 | 0.423 | 0 | 0.00 | 0.424 | 0.446 | 0.412 | 0 |
| 1739811300 | 0.423 | -0.024 | -5.37 | 0.449 | 0.455 | 0.42 | 0 |
| 1739552100 | 0.447 | 0.009 | 2.05 | 0.456 | 0.456 | 0.421 | 0 |
| 1739465700 | 0.438 | -0.04 | -8.37 | 0.44 | 0.472 | 0.43 | 0 |
| 1739379300 | 0.478 | -0.009 | -1.85 | 0.494 | 0.514 | 0.474 | 0 |
| 1739292900 | 0.487 | -0.015 | -2.99 | 0.507 | 0.523 | 0.479 | 0 |
| 1739206500 | 0.502 | 0.013 | 2.66 | 0.489 | 0.523 | 0.475 | 0 |
| 1738947300 | 0.489 | 0.036 | 7.95 | 0.462 | 0.489 | 0.444 | 0 |
| 1738860900 | 0.453 | -0.181 | -28.55 | 0.582 | 0.582 | 0.453 | 2000 |
| 1738774500 | 0.634 | -0.159 | -20.05 | 0.751 | 0.774 | 0.634 | 0 |
| 1738688100 | 0.793 | -0.717 | -47.48 | 1.037 | 1.037 | 0.654 | 270 |
| 1738601700 | 1.51 | 0.17 | 12.27 | 1.54 | 1.635 | 1.5049999 | 0 |
| 1738342500 | 1.345 | -0.14 | -9.49 | 1.472 | 1.472 | 1.328 | 0 |
| 1738256100 | 1.486 | 0.21 | 16.00 | 1.307 | 1.5049999 | 1.258 | 0 |
| 1738169700 | 1.281 | 0.1 | 8.84 | 1.071 | 1.287 | 1.0129999 | 0 |
| 1738083300 | 1.177 | 0.06 | 5.18 | 1.115 | 1.19 | 1.054 | 0 |
| 1737996900 | 1.119 | 0.09 | 8.85 | 1.089 | 1.2649999 | 1.089 | 0 |
| 1737737700 | 1.028 | 0.01 | 1.08 | 1.022 | 1.052 | 0.889 | 0 |
| 1737651300 | 1.0169999 | 0.03 | 2.62 | 0.99 | 1.039 | 0.976 | 0 |
| 1737564900 | 0.991 | 0 | 0.00 | 0.991 | 0.991 | 0.991 | 0 |
| 1737478500 | 0.991 | -0.012 | -1.20 | 1.037 | 1.047 | 0.963 | 0 |
| 1737392100 | 1.0029999 | -0.01 | -1.08 | 1.022 | 1.087 | 0.995 | 0 |
| 1737132900 | 1.014 | -0.12 | -10.19 | 1.123 | 1.127 | 0.984 | 0 |
| 1737046500 | 1.129 | 0.04 | 3.86 | 1.056 | 1.146 | 1.0049999 | 0 |
| 1736960100 | 1.087 | -0.14 | -11.05 | 1.217 | 1.238 | 1.0129999 | 0 |
| 1736873700 | 1.222 | -0.09 | -6.79 | 1.27 | 1.27 | 1.184 | 0 |
| 1736787300 | 1.311 | -0.06 | -4.03 | 1.391 | 1.565 | 1.311 | 0 |
| 1736528100 | 1.366 | 0.02 | 1.71 | 1.371 | 1.453 | 1.309 | 0 |
| 1736441700 | 1.343 | 0.08 | 5.91 | 1.25 | 1.354 | 1.231 | 0 |
| 1736355300 | 1.268 | 0.16 | 14.34 | 1.103 | 1.281 | 1.087 | 0 |
| 1736268900 | 1.109 | -0.02 | -1.86 | 1.224 | 1.225 | 1.059 | 0 |
| 1736182500 | 1.1299999 | -0.79 | -40.99 | 1.83 | 1.855 | 1.1299999 | 0 |
| 1735923300 | 1.915 | 0.16 | 8.81 | 1.77 | 2 | 1.77 | 0 |
| 1735836900 | 1.76 | -0.01 | -0.56 | 1.775 | 1.87 | 1.62 | 0 |
| 1735577700 | 1.77 | 0.11 | 6.63 | 1.7 | 1.805 | 1.6399999 | 0 |
| 1735318500 | 1.66 | -0.1 | -5.41 | 1.695 | 1.78 | 1.6399999 | 0 |
| 1734972900 | 1.755 | -0.01 | -0.57 | 1.74 | 1.835 | 1.715 | 0 |
| 1734713700 | 1.765 | 0.17 | 10.31 | 1.705 | 1.875 | 1.69 | 0 |
| 1734627300 | 1.6 | 0.29 | 22.42 | 1.565 | 1.61 | 1.415 | 0 |
| 1734540900 | 1.307 | -0.11 | -7.96 | 1.428 | 1.46 | 1.292 | 0 |
| 1734454500 | 1.42 | -0.06 | -3.86 | 1.493 | 1.498 | 1.353 | 0 |
| 1734368100 | 1.477 | 0.03 | 1.93 | 1.454 | 1.555 | 1.434 | 0 |
| 1734108900 | 1.449 | 0.05 | 3.50 | 1.344 | 1.52 | 1.344 | 0 |
| 1734022500 | 1.4 | -0.01 | -0.57 | 1.419 | 1.45 | 1.317 | 0 |
| 1733936100 | 1.408 | 0.01 | 0.57 | 1.3899999 | 1.427 | 1.377 | 0 |
| 1733849700 | 1.4 | 0.02 | 1.60 | 1.4 | 1.432 | 1.338 | 0 |
| 1733763300 | 1.3779999 | -0.18 | -11.38 | 1.565 | 1.585 | 1.363 | 0 |
| 1733504100 | 1.555 | -0.07 | -4.01 | 1.655 | 1.73 | 1.555 | 0 |
| 1733417700 | 1.62 | -0.1 | -5.54 | 1.72 | 1.725 | 1.62 | 0 |
| 1733331300 | 1.715 | -0.11 | -6.03 | 1.795 | 1.81 | 1.6399999 | 0 |
| 1733244900 | 1.825 | -0.14 | -6.89 | 2.005 | 2.1 | 1.825 | 0 |
| 1733158500 | 1.96 | -0.1 | -4.85 | 2.145 | 2.19 | 1.945 | 0 |
| 1732899300 | 2.06 | -0.37 | -15.05 | 2.41 | 2.49 | 2.06 | 0 |
| 1732812900 | 2.425 | 0.05 | 2.32 | 2.29 | 2.435 | 2.205 | 0 |
| 1732726500 | 2.37 | 0.14 | 6.04 | 2.245 | 2.44 | 2.215 | 0 |
| 1732640100 | 2.235 | 0 | 0.00 | 2.36 | 2.465 | 1.965 | 0 |
| 1732553700 | 2.235 | -0.24 | -9.51 | 2.4049999 | 2.425 | 2.12 | 0 |
| 1732294500 | 2.47 | -0.43 | -14.68 | 2.865 | 2.94 | 2.465 | 0 |
| 1732208100 | 2.895 | 0.04 | 1.58 | 2.835 | 3.05 | 2.835 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
