Societe Generale Effekten (SNET5L)
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 | 293.5 | 18.85 | 6.86 | 259.35 | 297.85 | 253.2 | 0 |
| 1720799700 | 274.64999 | -8.4 | -2.97 | 276.55 | 279.1 | 268.85 | 0 |
| 1720713300 | 283.05 | -45.47 | -13.84 | 332.6 | 338.55 | 283.05 | 0 |
| 1720626900 | 328.52 | -49.73 | -13.15 | 358.37 | 367.7 | 327.67 | 0 |
| 1720540500 | 378.25 | 17.33 | 4.80 | 362.07 | 380.9 | 359.5 | 0 |
| 1720454100 | 360.92 | -20.43 | -5.36 | 367.72 | 370.47 | 348 | 0 |
| 1720194900 | 381.35 | 31.28 | 8.94 | 364 | 384.5 | 345.55 | 0 |
| 1720108500 | 350.07 | 0.57 | 0.16 | 352.4 | 357.22 | 345.22 | 0 |
| 1720022100 | 349.5 | 2.28 | 0.66 | 347.95 | 349.5 | 336.75 | 0 |
| 1719935700 | 347.22 | 20.15 | 6.16 | 329.55 | 348.87 | 319.87 | 0 |
| 1719849300 | 327.07 | -23.68 | -6.75 | 341.85 | 342.7 | 310.72 | 0 |
| 1719590100 | 350.75 | -6.57 | -1.84 | 369.82 | 372.95 | 348.32 | 0 |
| 1719503700 | 357.32 | 9.65 | 2.78 | 344.92 | 370.62 | 343.4 | 0 |
| 1719417300 | 347.67 | 22.95 | 7.07 | 331.57 | 356.02 | 327.47 | 0 |
| 1719330900 | 324.72 | -4.8 | -1.46 | 329.5 | 334.17 | 311.57 | 0 |
| 1719244500 | 329.52 | -26.88 | -7.54 | 377.15 | 379.12 | 324 | 0 |
| 1718985300 | 356.4 | -5.32 | -1.47 | 357.47 | 369.7 | 352.22 | 0 |
| 1718898900 | 361.72 | -11.4 | -3.06 | 382.5 | 386.9 | 351.87 | 0 |
| 1718812500 | 373.12 | 11.22 | 3.10 | 372.9 | 378 | 368.25 | 0 |
| 1718726100 | 361.9 | 12.25 | 3.50 | 345.57 | 361.9 | 343.87 | 0 |
| 1718639700 | 349.65 | 7.13 | 2.08 | 333.2 | 349.65 | 323.3 | 0 |
| 1718380500 | 342.52 | 53.15 | 18.37 | 298.7 | 342.87 | 281.97 | 0 |
| 1718294100 | 289.37 | 0.67 | 0.23 | 285.27 | 289.37 | 272 | 0 |
| 1718207700 | 288.7 | 9.68 | 3.47 | 289.47 | 299.27 | 282.5 | 0 |
| 1718121300 | 279.02 | 11.17 | 4.17 | 276.97 | 280.22 | 272.02 | 0 |
| 1718034900 | 267.85 | -10.57 | -3.80 | 271.39999 | 272.47 | 260.55 | 0 |
| 1717775700 | 278.42 | -16.63 | -5.64 | 285.92 | 291.95 | 275.77 | 0 |
| 1717689300 | 295.05 | 20.73 | 7.56 | 287.7 | 302.05 | 281.64999 | 0 |
| 1717602900 | 274.32 | 25.12 | 10.08 | 253.95 | 276.57 | 247 | 0 |
| 1717516500 | 249.2 | -9.55 | -3.69 | 255.02 | 256.35 | 242.45 | 0 |
| 1717430100 | 258.75 | 10.28 | 4.14 | 277.17 | 281.22 | 255.97 | 0 |
| 1717170900 | 248.47 | -50.8 | -16.97 | 287.07 | 294.27 | 248.47 | 25 |
| 1717084500 | 299.27 | -21.4 | -6.67 | 300 | 314.87 | 290.52 | 0 |
| 1716998100 | 320.67 | 32.65 | 11.34 | 286.85 | 324.8 | 278.72 | 0 |
| 1716911700 | 288.02 | 0.2 | 0.07 | 291.14999 | 301.72 | 279.92 | 0 |
| 1716825300 | 287.82 | -8.3 | -2.80 | 286.47 | 292.45 | 278.42 | 0 |
| 1716566100 | 296.12 | 20.07 | 7.27 | 269.37 | 297.5 | 266.82 | 0 |
| 1716479700 | 276.05 | -10 | -3.50 | 280.85 | 282.89999 | 266.77 | 0 |
| 1716393300 | 286.05 | -6.17 | -2.11 | 299.82 | 302.02 | 279.3 | 0 |
| 1716306900 | 292.22 | 37.35 | 14.65 | 278.12 | 293.57 | 271.87 | 28 |
| 1716220500 | 254.87 | 17.82 | 7.52 | 241.75 | 254.87 | 236.37 | 0 |
| 1715961300 | 237.05 | 7.28 | 3.17 | 223.47 | 245.15 | 222.42 | 0 |
| 1715874900 | 229.77 | 3.87 | 1.71 | 227 | 236.72 | 227 | 2 |
| 1715788500 | 225.9 | -11.7 | -4.92 | 228.9 | 245.65 | 225.9 | 2 |
| 1715702100 | 237.6 | 14.83 | 6.66 | 233.15 | 243.32 | 229.4 | 0 |
| 1715615700 | 222.77 | -1.18 | -0.53 | 227.65 | 230.8 | 219.35 | 1 |
| 1715356500 | 223.95 | -9.67 | -4.14 | 228.47 | 248.22 | 221.47 | 33 |
| 1715270100 | 233.62 | -0.33 | -0.14 | 223.3 | 233.62 | 220.52 | 0 |
| 1715183700 | 233.95 | 19.03 | 8.85 | 218.7 | 238.45 | 209.17 | 50 |
| 1715097300 | 214.92 | 22.22 | 11.53 | 203.35 | 215.32 | 193.82 | 135 |
| 1715010900 | 192.7 | 21.95 | 12.86 | 176.45 | 194.4 | 174.35 | 216 |
| 1714751700 | 170.75 | 16.58 | 10.75 | 157.8 | 173.47 | 154.5 | 100 |
| 1714665300 | 154.16999 | 11.72 | 8.23 | 145.6 | 154.37 | 141.07 | 1 |
| 1714492500 | 142.44999 | -6.7 | -4.49 | 150.5 | 151.05 | 142.05 | 0 |
| 1714406100 | 149.15 | 1.73 | 1.17 | 155.37 | 155.37 | 146.05 | 0 |
| 1714146900 | 147.41999 | -3.95 | -2.61 | 163.25 | 163.25 | 145.47 | 100 |
| 1714060500 | 151.37 | 2.47 | 1.66 | 139.75 | 151.37 | 137.62 | 120 |
| 1713974100 | 148.9 | -22.25 | -13.00 | 185.92 | 190.2 | 147.5 | 85 |
| 1713887700 | 171.15 | 19.55 | 12.90 | 151.75 | 171.15 | 149.3 | 150 |
| 1713801300 | 151.6 | -13.2 | -8.01 | 156.05 | 158.87 | 137.19999 | 15 |
| 1713542100 | 164.8 | -136.17 | -45.24 | 195.5 | 208.67 | 160.47 | 235 |
| 1713455700 | 300.97 | 13.05 | 4.53 | 295.72 | 302.6 | 275.55 | 6 |
| 1713369300 | 287.92 | -18.25 | -5.96 | 296.25 | 316.57 | 287.27 | 0 |
| 1713282900 | 306.17 | -5.3 | -1.70 | 276.05 | 309.25 | 271.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
