Societe Generale Effekten (SMCD5L)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 7.99 | 0.28 | 3.63 | 7.6 | 7.99 | 7.56 | 0 |
| 1722268500 | 7.71 | 1.07 | 16.11 | 6.5599999 | 7.76 | 6.14 | 0 |
| 1722009300 | 6.64 | 0.22 | 3.43 | 6.54 | 6.66 | 6.45 | 0 |
| 1721922900 | 6.42 | 0.13 | 2.07 | 6.7 | 6.98 | 6.42 | 0 |
| 1721836500 | 6.29 | -0.87 | -12.15 | 6.74 | 6.84 | 5.94 | 0 |
| 1721750100 | 7.16 | -0.26 | -3.50 | 7.52 | 7.57 | 7.14 | 100 |
| 1721663700 | 7.42 | 0.24 | 3.34 | 7.24 | 7.48 | 7.14 | 0 |
| 1721404500 | 7.18 | -0.75 | -9.46 | 7.57 | 7.79 | 7.04 | 0 |
| 1721318100 | 7.93 | 0.31 | 4.07 | 7.76 | 7.93 | 7.28 | 0 |
| 1721231700 | 7.62 | 0.75 | 10.92 | 7.26 | 7.9 | 7.18 | 60 |
| 1721145300 | 6.87 | 0 | 0.00 | 6.54 | 6.96 | 6.35 | 0 |
| 1721058900 | 6.87 | -0.16 | -2.28 | 6.9 | 7.09 | 6.69 | 350 |
| 1720799700 | 7.03 | 0.19 | 2.78 | 7.05 | 7.13 | 6.65 | 0 |
| 1720713300 | 6.84 | 0.76 | 12.50 | 6.51 | 6.84 | 6.41 | 1835 |
| 1720626900 | 6.08 | 0.32 | 5.56 | 5.92 | 6.09 | 5.92 | 460 |
| 1720540500 | 5.76 | -0.51 | -8.13 | 6.19 | 6.33 | 5.75 | 80 |
| 1720454100 | 6.2699999 | -0.22 | -3.39 | 6.53 | 6.76 | 6.2699999 | 0 |
| 1720194900 | 6.49 | -0.18 | -2.70 | 6.73 | 6.76 | 6.36 | 0 |
| 1720108500 | 6.67 | 0.25 | 3.89 | 6.59 | 6.79 | 6.5599999 | 0 |
| 1720022100 | 6.42 | -0.05 | -0.77 | 6.25 | 6.58 | 6.25 | 20 |
| 1719935700 | 6.47 | -0.25 | -3.72 | 6.5599999 | 6.61 | 6.4 | 30 |
| 1719849300 | 6.72 | -0.84 | -11.11 | 7.25 | 7.5 | 6.66 | 20 |
| 1719590100 | 7.56 | -0.09 | -1.18 | 7.87 | 7.94 | 7.56 | 0 |
| 1719503700 | 7.65 | 0.06 | 0.79 | 7.79 | 7.87 | 7.65 | 0 |
| 1719417300 | 7.59 | -0.09 | -1.17 | 7.63 | 7.82 | 7.32 | 0 |
| 1719330900 | 7.68 | -0.44 | -5.42 | 8.19 | 8.21 | 7.68 | 0 |
| 1719244500 | 8.1199999 | 0.25 | 3.18 | 8.08 | 8.27 | 7.85 | 0 |
| 1718985300 | 7.87 | 0.79 | 11.16 | 7.24 | 8.28 | 7.23 | 0 |
| 1718898900 | 7.08 | 0.23 | 3.36 | 6.87 | 7.09 | 6.7 | 0 |
| 1718812500 | 6.85 | 0.01 | 0.15 | 6.83 | 6.95 | 6.83 | 0 |
| 1718726100 | 6.84 | -0.49 | -6.68 | 7.29 | 7.31 | 6.84 | 0 |
| 1718639700 | 7.33 | 0.33 | 4.71 | 7.2 | 7.34 | 7.07 | 0 |
| 1718380500 | 7 | -0.04 | -0.57 | 7.29 | 7.31 | 6.9 | 0 |
| 1718294100 | 7.04 | -0.47 | -6.26 | 7.34 | 7.53 | 6.94 | 0 |
| 1718207700 | 7.51 | 0.12 | 1.62 | 7.39 | 7.61 | 7.31 | 0 |
| 1718121300 | 7.39 | 0.04 | 0.54 | 7.25 | 7.47 | 7.11 | 131 |
| 1718034900 | 7.35 | -0.85 | -10.37 | 7.78 | 7.78 | 7.25 | 0 |
| 1717775700 | 8.2 | 0.09 | 1.11 | 8.38 | 8.47 | 8.14 | 0 |
| 1717689300 | 8.11 | -0.22 | -2.64 | 8.21 | 8.38 | 8.07 | 0 |
| 1717602900 | 8.33 | -0.01 | -0.12 | 8.77 | 8.86 | 8.11 | 0 |
| 1717516500 | 8.34 | 0.36 | 4.51 | 8.25 | 8.41 | 8.1199999 | 0 |
| 1717430100 | 7.98 | 0.56 | 7.55 | 8.01 | 8.31 | 7.67 | 25 |
| 1717170900 | 7.42 | 0.53 | 7.69 | 7.11 | 7.49 | 7.08 | 0 |
| 1717084500 | 6.89 | -0.09 | -1.29 | 6.5599999 | 7 | 6.49 | 1680 |
| 1716998100 | 6.98 | -0.58 | -7.67 | 7.24 | 7.51 | 6.97 | 71 |
| 1716911700 | 7.56 | -0.73 | -8.81 | 8.27 | 8.27 | 7.55 | 0 |
| 1716825300 | 8.2899999 | 0.13 | 1.59 | 7.98 | 8.35 | 7.98 | 0 |
| 1716566100 | 8.16 | -0.55 | -6.31 | 8.07 | 8.3699999 | 7.99 | 76 |
| 1716479700 | 8.71 | -0.69 | -7.34 | 9.5399999 | 9.58 | 8.71 | 12 |
| 1716393300 | 9.4 | -0.19 | -1.98 | 9.42 | 9.59 | 9.22 | 0 |
| 1716306900 | 9.59 | -0.76 | -7.34 | 9.83 | 9.96 | 9.57 | 65 |
| 1716220500 | 10.35 | -0.32 | -3.00 | 10.64 | 10.78 | 10.28 | 0 |
| 1715961300 | 10.67 | -0.45 | -4.05 | 10.92 | 10.98 | 10.67 | 18 |
| 1715874900 | 11.12 | 0.21 | 1.92 | 11.04 | 11.23 | 10.86 | 0 |
| 1715788500 | 10.91 | 0.57 | 5.51 | 10.47 | 10.95 | 10.44 | 32 |
| 1715702100 | 10.34 | -1.09 | -9.54 | 10.67 | 10.84 | 10.26 | 12 |
| 1715615700 | 11.43 | 0.95 | 9.06 | 11.39 | 11.65 | 11.2 | 29 |
| 1715356500 | 10.48 | 0.37 | 3.66 | 10.21 | 10.62 | 10.1 | 0 |
| 1715270100 | 10.11 | -0.01 | -0.10 | 10.25 | 10.31 | 9.99 | 0 |
| 1715183700 | 10.12 | -0.2 | -1.94 | 9.98 | 10.22 | 9.82 | 14 |
| 1715097300 | 10.32 | -0.42 | -3.91 | 10.46 | 10.63 | 10.32 | 0 |
| 1715010900 | 10.74 | 0.19 | 1.80 | 10.68 | 10.85 | 10.57 | 215 |
| 1714751700 | 10.55 | -1.34 | -11.27 | 11.4 | 11.64 | 10.36 | 0 |
| 1714665300 | 11.89 | 0.75 | 6.73 | 11.7 | 11.91 | 11.26 | 0 |
| 1714492500 | 11.14 | -0.22 | -1.94 | 11.32 | 12.07 | 9.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
