Societe Generale Effekten (SL5FBK)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 350.17 | 2.2 | 0.63 | 342.57 | 378.42 | 322.27 | 0 |
| 1737046500 | 347.97 | -7.28 | -2.05 | 336 | 352.07 | 327.72 | 2 |
| 1736960100 | 355.25 | 54.05 | 17.94 | 301.7 | 356 | 300.5 | 10 |
| 1736873700 | 301.2 | -27.52 | -8.37 | 336.17 | 346.8 | 294.1 | 0 |
| 1736787300 | 328.72 | -30.75 | -8.55 | 358.25 | 358.95 | 313.72 | 10 |
| 1736528100 | 359.47 | 17.2 | 5.03 | 335.3 | 380.35 | 313.72 | 11 |
| 1736441700 | 342.27 | -2.75 | -0.80 | 343.17 | 346.35 | 326.92 | 0 |
| 1736355300 | 345.02 | -31.48 | -8.36 | 367.85 | 375.35 | 335.87 | 0 |
| 1736268900 | 376.5 | -8.92 | -2.31 | 408.05 | 417.17 | 338.32 | 0 |
| 1736182500 | 385.42 | 61.15 | 18.86 | 342.05 | 385.77 | 338.95 | 18 |
| 1735923300 | 324.27 | -4.38 | -1.33 | 335.35 | 351.17 | 320.25 | 0 |
| 1735836900 | 328.64999 | 23.93 | 7.85 | 302.2 | 338.95 | 299.62 | 0 |
| 1735577700 | 304.72 | -6.28 | -2.02 | 323.57 | 324.92 | 289.85 | 0 |
| 1735318500 | 311 | -7.52 | -2.36 | 333.87 | 337 | 303.95 | 0 |
| 1734972900 | 318.52 | -12.25 | -3.70 | 312.17 | 318.52 | 296.8 | 0 |
| 1734713700 | 330.77 | -23.78 | -6.71 | 320.07 | 333.07 | 293.5 | 5 |
| 1734627300 | 354.55 | -45.02 | -11.27 | 339.75 | 363.9 | 338.15 | 19 |
| 1734540900 | 399.57 | -13.75 | -3.33 | 398.2 | 415.1 | 390.2 | 0 |
| 1734454500 | 413.32 | 10.1 | 2.50 | 409.62 | 426.67 | 390.52 | 0 |
| 1734368100 | 403.22 | 5.9 | 1.48 | 397.87 | 428.42 | 397.32 | 0 |
| 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 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
