Societe Generale Effekten (SL5FBK)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 397.32 | -48.45 | -10.87 | 426.15 | 431.17 | 391.07 | 0 |
| 1734022500 | 445.77 | 2.92 | 0.66 | 433.5 | 459.3 | 424.4 | 8 |
| 1733936100 | 442.85 | 50.85 | 12.97 | 399.1 | 454.57 | 392.32 | 0 |
| 1733849700 | 392 | 26.2 | 7.16 | 375.77 | 412.3 | 372.75 | 0 |
| 1733763300 | 365.8 | -48.8 | -11.77 | 408.72 | 418.32 | 355.35 | 0 |
| 1733504100 | 414.6 | 39.65 | 10.57 | 366.9 | 414.6 | 361.02 | 27 |
| 1733417700 | 374.95 | 8.23 | 2.24 | 380.6 | 393 | 372 | 18 |
| 1733331300 | 366.72 | 0.6 | 0.16 | 387.9 | 397.15 | 361.87 | 1 |
| 1733244900 | 366.12 | 49.35 | 15.58 | 328.62 | 366.12 | 325.32 | 1 |
| 1733158500 | 316.77 | 29.77 | 10.37 | 280.22 | 319.32 | 278.17 | 10 |
| 1732899300 | 287 | 14.68 | 5.39 | 271.77 | 289.45 | 264.22 | 0 |
| 1732812900 | 272.32 | 10.05 | 3.83 | 273.52 | 278.2 | 269.82 | 0 |
| 1732726500 | 262.27 | -19.78 | -7.01 | 280.5 | 282 | 261.05 | 0 |
| 1732640100 | 282.05 | 18.8 | 7.14 | 261.3 | 289.02 | 258.87 | 20 |
| 1732553700 | 263.25 | 19.33 | 7.92 | 254.05 | 273.75 | 251.05 | 1 |
| 1732294500 | 243.92 | -1.98 | -0.81 | 258.82 | 260.39999 | 243.92 | 0 |
| 1732208100 | 245.9 | -3.15 | -1.26 | 262.77 | 275.6 | 226.82 | 11 |
| 1732121700 | 249.05 | 10.58 | 4.44 | 253.2 | 260.57 | 239.9 | 0 |
| 1732035300 | 238.47 | -8.28 | -3.36 | 239.12 | 241.22 | 226.2 | 10 |
| 1731948900 | 246.75 | -17.8 | -6.73 | 245.05 | 249.2 | 231.15 | 0 |
| 1731689700 | 264.55 | -39.3 | -12.93 | 290.95 | 291.25 | 260.82 | 5 |
| 1731603300 | 303.85 | -4.92 | -1.59 | 304.12 | 310.27 | 293.8 | 0 |
| 1731516900 | 308.77 | -4.43 | -1.41 | 314.07 | 322.07 | 296.27 | 20 |
| 1731430500 | 313.2 | 6.18 | 2.01 | 311.8 | 352.75 | 304.25 | 45 |
| 1731344100 | 307.02 | -15.35 | -4.76 | 334.12 | 337.15 | 297.07 | 1 |
| 1731084900 | 322.37 | -5.6 | -1.71 | 335.17 | 339.3 | 316.82 | 10 |
| 1730998500 | 327.97 | 51.67 | 18.70 | 287.05 | 330.87 | 279.37 | 34 |
| 1730912100 | 276.3 | 0.95 | 0.35 | 298.87 | 298.87 | 254.95 | 51 |
| 1730825700 | 275.35 | 2.88 | 1.06 | 259.75 | 280.25 | 257.85 | 0 |
| 1730739300 | 272.47 | -12.48 | -4.38 | 275.6 | 276.1 | 253.9 | 0 |
| 1730480100 | 284.95 | 8.15 | 2.94 | 275.52 | 289.02 | 263.72 | 0 |
| 1730393700 | 276.8 | -90.37 | -24.61 | 289.2 | 332.3 | 268.6 | 31 |
| 1730307300 | 367.17 | 31.22 | 9.29 | 394.45 | 402.27 | 355.07 | 19 |
| 1730220900 | 335.95 | 25.2 | 8.11 | 317.35 | 342.8 | 309.6 | 6 |
| 1730134500 | 310.75 | 1.28 | 0.41 | 313.6 | 326.3 | 302.39999 | 82 |
| 1729871700 | 309.47 | 31.6 | 11.37 | 288.82 | 315.39999 | 288.64999 | 0 |
| 1729785300 | 277.87 | -28.63 | -9.34 | 285.47 | 294.45 | 277.45 | 32 |
| 1729698900 | 306.5 | -9.97 | -3.15 | 325.92 | 332.75 | 306.5 | 21 |
| 1729612500 | 316.47 | 21.77 | 7.39 | 304.87 | 320.27 | 298.2 | 0 |
| 1729526100 | 294.7 | -28.75 | -8.89 | 309.62 | 315.72 | 294.7 | 0 |
| 1729266900 | 323.45 | 4.45 | 1.39 | 317.42 | 331.55 | 317.27 | 0 |
| 1729180500 | 319 | 6.83 | 2.19 | 311.77 | 332.75 | 311.55 | 1 |
| 1729094100 | 312.17 | -20 | -6.02 | 345.75 | 345.75 | 310.14999 | 15 |
| 1729007700 | 332.17 | -29.55 | -8.17 | 354.95 | 359.4 | 325.87 | 9 |
| 1728921300 | 361.72 | 23.17 | 6.84 | 350.8 | 379.15 | 350.8 | 16 |
| 1728662100 | 338.55 | -5.1 | -1.48 | 339.1 | 346.32 | 334.7 | 9 |
| 1728575700 | 343.65 | -8.25 | -2.34 | 354.92 | 360.87 | 339.22 | 0 |
| 1728489300 | 351.9 | -1.07 | -0.30 | 358.82 | 367.87 | 332.97 | 0 |
| 1728402900 | 352.97 | -16.75 | -4.53 | 342.2 | 361.55 | 338.1 | 0 |
| 1728316500 | 369.72 | 27 | 7.88 | 373.85 | 392.35 | 363.25 | 35 |
| 1728057300 | 342.72 | 21.72 | 6.77 | 339.37 | 352.87 | 331.32 | 21 |
| 1727970900 | 321 | 9.65 | 3.10 | 304.97 | 324.35 | 295.55 | 0 |
| 1727884500 | 311.35 | 2.6 | 0.84 | 316.05 | 328.5 | 301.32 | 11 |
| 1727798100 | 308.75 | 0.65 | 0.21 | 305.87 | 333.05 | 303.25 | 45 |
| 1727711700 | 308.1 | 17.95 | 6.19 | 292.45 | 308.1 | 286.67 | 0 |
| 1727452500 | 290.14999 | 2.48 | 0.86 | 297.35 | 303.3 | 287.2 | 28 |
| 1727366100 | 287.67 | -12.18 | -4.06 | 309.97 | 326.89999 | 280.7 | 24 |
| 1727279700 | 299.85 | 15.5 | 5.45 | 280.12 | 302.7 | 275.6 | 50 |
| 1727193300 | 284.35 | -8.52 | -2.91 | 290.5 | 300.14999 | 263.97 | 0 |
| 1727106900 | 292.87 | 18 | 6.55 | 284.95 | 306.82 | 279.17 | 70 |
| 1726847700 | 274.87 | -0.83 | -0.30 | 273.47 | 283 | 269.75 | 43 |
| 1726761300 | 275.7 | 49.65 | 21.96 | 252.42 | 276.05 | 248.2 | 16 |
| 1726674900 | 226.05 | 0.88 | 0.39 | 230.47 | 234.45 | 225.7 | 0 |
| 1726588500 | 225.17 | 24.4 | 12.15 | 222.47 | 237.35 | 221.77 | 0 |
| 1726502100 | 200.77 | -5.63 | -2.73 | 204.3 | 209.12 | 191.95 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
