Societe Generale Effekten (SNET5L)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735836900 | 857.02 | -11.7 | -1.35 | 873.1 | 893.9 | 812.5 | 0 |
| 1735577700 | 868.72 | -10.33 | -1.18 | 909.67 | 932.4 | 836.55 | 0 |
| 1735318500 | 879.05 | -47.57 | -5.13 | 992.57 | 999.97 | 861.62 | 0 |
| 1734972900 | 926.62 | -12.38 | -1.32 | 949.72 | 953.87 | 893.47 | 0 |
| 1734713700 | 939 | 19.88 | 2.16 | 894.67 | 943.65 | 842.57 | 0 |
| 1734627300 | 919.12 | -52.35 | -5.39 | 839.4 | 940.57 | 839.4 | 0 |
| 1734540900 | 971.47 | -47.2 | -4.63 | 1000.5 | 1020.67 | 966.42 | 0 |
| 1734454500 | 1018.67 | 3.02 | 0.30 | 998.25 | 1041.9 | 986.87 | 0 |
| 1734368100 | 1015.65 | 44.65 | 4.60 | 979.65 | 1037.32 | 952.75 | 0 |
| 1734108900 | 971 | -82.25 | -7.81 | 1028.05 | 1045.42 | 957.87 | 0 |
| 1734022500 | 1053.25 | -46.15 | -4.20 | 1090.8 | 1117.7 | 1046 | 0 |
| 1733936100 | 1099.4 | 87.3 | 8.63 | 980.37 | 1114.65 | 976.62 | 0 |
| 1733849700 | 1012.1 | 67.65 | 7.16 | 971.6 | 1012.1 | 971.4 | 0 |
| 1733763300 | 944.45 | -92.7 | -8.94 | 1086.27 | 1120.2 | 925.17 | 1 |
| 1733504100 | 1037.15 | 13.33 | 1.30 | 1009.95 | 1037.15 | 988.55 | 0 |
| 1733417700 | 1023.82 | 52.47 | 5.40 | 975.2 | 1034.32 | 974.6 | 0 |
| 1733331300 | 971.35 | 74.65 | 8.32 | 942.65 | 993.22 | 927.92 | 0 |
| 1733244900 | 896.7 | -2.1 | -0.23 | 914.65 | 922.87 | 876.85 | 0 |
| 1733158500 | 898.8 | 26.6 | 3.05 | 850.97 | 932.2 | 847.9 | 0 |
| 1732899300 | 872.2 | 28.33 | 3.36 | 855.77 | 879 | 814.62 | 0 |
| 1732812900 | 843.87 | 91.2 | 12.12 | 822.9 | 845.62 | 818.1 | 0 |
| 1732726500 | 752.67 | -72.58 | -8.79 | 800.77 | 822.32 | 736.57 | 0 |
| 1732640100 | 825.25 | 18.63 | 2.31 | 772.52 | 853.22 | 763.45 | 0 |
| 1732553700 | 806.62 | -155.73 | -16.18 | 950.6 | 975.25 | 783.9 | 0 |
| 1732294500 | 962.35 | 24.48 | 2.61 | 937.57 | 979.87 | 930.62 | 0 |
| 1732208100 | 937.87 | 95.6 | 11.35 | 864.67 | 937.87 | 852.62 | 0 |
| 1732121700 | 842.27 | 93.55 | 12.49 | 811.3 | 889.25 | 801.1 | 0 |
| 1732035300 | 748.72 | 56.5 | 8.16 | 706.77 | 748.72 | 668.65 | 0 |
| 1731948900 | 692.22 | 83.85 | 13.78 | 634.57 | 692.22 | 562.52 | 0 |
| 1731689700 | 608.37 | -64.1 | -9.53 | 663.5 | 663.5 | 598.6 | 10 |
| 1731603300 | 672.47 | 23.75 | 3.66 | 649.79999 | 687.67 | 648.47 | 10 |
| 1731516900 | 648.72 | 69.47 | 11.99 | 601.32 | 649.66999 | 600.12 | 0 |
| 1731430500 | 579.25 | 25 | 4.51 | 552.9 | 590.6 | 552.32 | 0 |
| 1731344100 | 554.25 | 46.85 | 9.23 | 533.91999 | 555.2 | 518.54999 | 0 |
| 1731084900 | 507.4 | 9.8 | 1.97 | 520.25 | 533.54999 | 499.97 | 6 |
| 1730998500 | 497.6 | 51.1 | 11.44 | 475.92 | 501.7 | 466.9 | 0 |
| 1730912100 | 446.5 | 24.58 | 5.83 | 451.42 | 466.92 | 415.2 | 0 |
| 1730825700 | 421.92 | 11.5 | 2.80 | 405.8 | 422.3 | 383.85 | 0 |
| 1730739300 | 410.42 | -7.03 | -1.68 | 410.47 | 416.22 | 392.67 | 0 |
| 1730480100 | 417.45 | 12.08 | 2.98 | 403.42 | 424.12 | 393.87 | 0 |
| 1730393700 | 405.37 | -9.4 | -2.27 | 393.35 | 415.8 | 389.07 | 0 |
| 1730307300 | 414.77 | 3.2 | 0.78 | 419.67 | 424.85 | 398.17 | 0 |
| 1730220900 | 411.57 | 12.3 | 3.08 | 397.47 | 411.57 | 391.37 | 0 |
| 1730134500 | 399.27 | -24.53 | -5.79 | 418.32 | 426.17 | 394.52 | 0 |
| 1729871700 | 423.8 | 32.9 | 8.42 | 409.95 | 440.07 | 406.25 | 0 |
| 1729785300 | 390.9 | -17.65 | -4.32 | 398.77 | 406.12 | 387.22 | 0 |
| 1729698900 | 408.55 | -39.07 | -8.73 | 438.8 | 442.05 | 408.55 | 0 |
| 1729612500 | 447.62 | 9.47 | 2.16 | 453.45 | 458.07 | 442.52 | 0 |
| 1729526100 | 438.15 | 8.83 | 2.06 | 432.02 | 446.97 | 421.2 | 0 |
| 1729266900 | 429.32 | 130.3 | 43.58 | 352.35 | 434.07 | 351.2 | 50 |
| 1729180500 | 299.02 | -20.08 | -6.29 | 312.64999 | 328.45 | 280.77 | 50 |
| 1729094100 | 319.1 | -5.17 | -1.59 | 322.82 | 328.57 | 306.39999 | 0 |
| 1729007700 | 324.27 | -24.25 | -6.96 | 339.52 | 351.05 | 310.25 | 0 |
| 1728921300 | 348.52 | -23.3 | -6.27 | 364.07 | 376.62 | 347.85 | 0 |
| 1728662100 | 371.82 | -8.25 | -2.17 | 385.05 | 394.92 | 369.82 | 0 |
| 1728575700 | 380.07 | 19.5 | 5.41 | 372.1 | 381.45 | 362.4 | 0 |
| 1728489300 | 360.57 | 5.95 | 1.68 | 355.67 | 368.25 | 354.55 | 0 |
| 1728402900 | 354.62 | 22.3 | 6.71 | 316.57 | 355.62 | 314.7 | 0 |
| 1728316500 | 332.32 | -9.35 | -2.74 | 352.55 | 352.55 | 309.75 | 0 |
| 1728057300 | 341.67 | 19.05 | 5.90 | 329.5 | 359.02 | 328.45 | 0 |
| 1727970900 | 322.62 | -20.73 | -6.04 | 333.35 | 337.45 | 318.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
