Societe Generale Effekten (SINT5S)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 0.823 | -0.028 | -3.29 | 0.843 | 0.88 | 0.796 | 0 |
| 1720799700 | 0.851 | -0.115 | -11.90 | 1.021 | 1.035 | 0.841 | 4500 |
| 1720713300 | 0.966 | 0.084 | 9.52 | 0.857 | 0.966 | 0.83 | 0 |
| 1720626900 | 0.882 | -0.108 | -10.91 | 0.865 | 0.936 | 0.851 | 0 |
| 1720540500 | 0.99 | -0.112 | -10.16 | 0.846 | 0.999 | 0.762 | 4500 |
| 1720454100 | 1.102 | -0.32 | -22.39 | 1.423 | 1.423 | 1.032 | 0 |
| 1720194900 | 1.42 | -0.18 | -11.25 | 1.595 | 1.6 | 1.387 | 0 |
| 1720108500 | 1.6 | -0.03 | -1.84 | 1.62 | 1.62 | 1.575 | 0 |
| 1720022100 | 1.6299999 | -0.09 | -5.23 | 1.665 | 1.68 | 1.615 | 0 |
| 1719935700 | 1.72 | 0 | 0.29 | 1.745 | 1.78 | 1.605 | 0 |
| 1719849300 | 1.715 | 0.02 | 1.18 | 1.665 | 1.755 | 1.65 | 0 |
| 1719590100 | 1.695 | -0.11 | -6.09 | 1.765 | 1.795 | 1.6 | 0 |
| 1719503700 | 1.805 | -0.06 | -2.96 | 1.82 | 1.87 | 1.785 | 0 |
| 1719417300 | 1.86 | 0.11 | 5.98 | 1.755 | 1.87 | 1.72 | 0 |
| 1719330900 | 1.755 | 0.04 | 2.33 | 1.76 | 1.865 | 1.735 | 0 |
| 1719244500 | 1.715 | 0.03 | 1.48 | 1.65 | 1.735 | 1.58 | 0 |
| 1718985300 | 1.69 | 0 | 0.00 | 1.77 | 1.81 | 1.6399999 | 0 |
| 1718898900 | 1.69 | -0.1 | -5.32 | 1.79 | 1.805 | 1.665 | 0 |
| 1718812500 | 1.785 | 0.08 | 4.69 | 1.77 | 1.795 | 1.74 | 0 |
| 1718726100 | 1.705 | -0.16 | -8.33 | 1.7 | 1.74 | 1.6 | 0 |
| 1718639700 | 1.86 | -0.03 | -1.59 | 1.855 | 1.935 | 1.845 | 0 |
| 1718380500 | 1.89 | 0.05 | 2.72 | 1.86 | 1.955 | 1.835 | 0 |
| 1718294100 | 1.84 | 0.15 | 8.88 | 1.785 | 1.91 | 1.77 | 0 |
| 1718207700 | 1.69 | -0.03 | -1.46 | 1.695 | 1.72 | 1.56 | 0 |
| 1718121300 | 1.715 | -0.08 | -4.19 | 1.72 | 1.815 | 1.695 | 0 |
| 1718034900 | 1.79 | -0.01 | -0.28 | 1.725 | 1.87 | 1.72 | 0 |
| 1717775700 | 1.795 | -0.05 | -2.45 | 1.795 | 1.89 | 1.755 | 0 |
| 1717689300 | 1.84 | 0.04 | 1.94 | 1.735 | 1.88 | 1.695 | 0 |
| 1717602900 | 1.805 | -0.13 | -6.72 | 1.86 | 1.955 | 1.79 | 0 |
| 1717516500 | 1.935 | 0.07 | 3.75 | 1.885 | 1.97 | 1.675 | 0 |
| 1717430100 | 1.865 | -0.1 | -4.85 | 1.69 | 1.88 | 1.665 | 0 |
| 1717170900 | 1.96 | 0.07 | 3.43 | 1.975 | 2 | 1.86 | 0 |
| 1717084500 | 1.895 | 0.02 | 1.34 | 1.99 | 1.995 | 1.865 | 0 |
| 1716998100 | 1.87 | 0.22 | 12.99 | 1.745 | 1.91 | 1.72 | 0 |
| 1716911700 | 1.655 | -0.11 | -5.97 | 1.715 | 1.805 | 1.6399999 | 0 |
| 1716825300 | 1.76 | -0.01 | -0.56 | 1.755 | 1.775 | 1.685 | 0 |
| 1716566100 | 1.77 | -0.14 | -7.09 | 2.0099999 | 2.015 | 1.735 | 0 |
| 1716479700 | 1.905 | 0.38 | 24.51 | 1.615 | 1.94 | 1.585 | 0 |
| 1716393300 | 1.53 | -0.05 | -3.16 | 1.585 | 1.605 | 1.52 | 0 |
| 1716306900 | 1.58 | 0.13 | 9.27 | 1.5 | 1.58 | 1.482 | 600 |
| 1716220500 | 1.446 | -0.09 | -5.80 | 1.525 | 1.565 | 1.442 | 0 |
| 1715961300 | 1.535 | -0.07 | -4.36 | 1.5 | 1.57 | 1.482 | 0 |
| 1715874900 | 1.605 | -0.21 | -11.33 | 1.7 | 1.74 | 1.575 | 0 |
| 1715788500 | 1.81 | -0.08 | -4.23 | 1.785 | 1.855 | 1.695 | 0 |
| 1715702100 | 1.89 | 0.07 | 3.85 | 1.975 | 1.975 | 1.84 | 0 |
| 1715615700 | 1.82 | -0.26 | -12.50 | 2.2 | 2.21 | 1.76 | 0 |
| 1715356500 | 2.08 | -0.03 | -1.19 | 2.11 | 2.115 | 2.015 | 0 |
| 1715270100 | 2.105 | -0.13 | -5.61 | 2.185 | 2.22 | 2.0299999 | 0 |
| 1715183700 | 2.23 | 0.44 | 24.58 | 1.955 | 2.23 | 1.9 | 210 |
| 1715097300 | 1.79 | -0.11 | -5.54 | 1.86 | 1.87 | 1.72 | 0 |
| 1715010900 | 1.895 | -0.05 | -2.57 | 1.88 | 1.905 | 1.79 | 0 |
| 1714751700 | 1.945 | -0.14 | -6.49 | 2.015 | 2.045 | 1.885 | 0 |
| 1714665300 | 2.08 | 0.13 | 6.67 | 2.0099999 | 2.165 | 1.93 | 0 |
| 1714492500 | 1.95 | 0.2 | 11.43 | 1.8 | 1.955 | 1.73 | 0 |
| 1714406100 | 1.75 | 0.08 | 4.79 | 1.59 | 1.865 | 1.59 | 0 |
| 1714146900 | 1.67 | 0.44 | 36.22 | 1.615 | 1.84 | 1.525 | 4500 |
| 1714060500 | 1.226 | 0.01 | 0.74 | 1.276 | 1.276 | 1.175 | 0 |
| 1713974100 | 1.217 | -0.05 | -3.57 | 1.2569999 | 1.2649999 | 1.146 | 0 |
| 1713887700 | 1.262 | -0.06 | -4.75 | 1.287 | 1.294 | 1.254 | 120 |
| 1713801300 | 1.325 | 0.08 | 6.17 | 1.298 | 1.334 | 1.236 | 0 |
| 1713542100 | 1.248 | 0.16 | 14.81 | 1.244 | 1.249 | 1.169 | 0 |
| 1713455700 | 1.087 | 0.03 | 2.45 | 1.053 | 1.154 | 1.037 | 0 |
| 1713369300 | 1.061 | 0.07 | 6.63 | 1.002 | 1.072 | 0.995 | 0 |
| 1713282900 | 0.995 | 0.033 | 3.43 | 1 | 1.066 | 0.953 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
