Societe Generale Effekten (SNKY7S)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.1414999 | -0.0245 | -14.76 | 0.135 | 0.1435 | 0.132 | 108200 |
| 1741107300 | 0.166 | 0.0415 | 33.33 | 0.139 | 0.169 | 0.139 | 365250 |
| 1741020900 | 0.1245 | -0.018 | -12.63 | 0.128 | 0.1345 | 0.1185 | 30000 |
| 1740761700 | 0.1424999 | 0.0164999 | 13.10 | 0.1495 | 0.15 | 0.1385 | 55600 |
| 1740675300 | 0.126 | 0.007 | 5.88 | 0.1235 | 0.132 | 0.1205 | 400 |
| 1740588900 | 0.119 | -0.0155 | -11.52 | 0.124 | 0.126 | 0.118 | 1000 |
| 1740502500 | 0.1345 | 0.009 | 7.17 | 0.1245 | 0.1365 | 0.121 | 25200 |
| 1740416100 | 0.1255 | 0.007 | 5.91 | 0.121 | 0.13 | 0.121 | 20000 |
| 1740156900 | 0.1185 | -0.001 | -0.84 | 0.1115 | 0.1185 | 0.11 | 37000 |
| 1740070500 | 0.1195 | 0.0095 | 8.64 | 0.114 | 0.1205 | 0.112 | 301000 |
| 1739984100 | 0.11 | 0.007 | 6.80 | 0.1045 | 0.112 | 0.104 | 6500 |
| 1739897700 | 0.103 | -0.001 | -0.96 | 0.101 | 0.1035 | 0.101 | 4267 |
| 1739811300 | 0.104 | -0.002 | -1.89 | 0.1035 | 0.105 | 0.1035 | 0 |
| 1739552100 | 0.106 | 0.0055 | 5.47 | 0.104 | 0.107 | 0.1024999 | 5000 |
| 1739465700 | 0.1005 | -0.0075 | -6.94 | 0.099 | 0.1019999 | 0.098 | 320000 |
| 1739379300 | 0.108 | -0.001 | -0.92 | 0.109 | 0.1125 | 0.1065 | 8000 |
| 1739292900 | 0.109 | -0.004 | -3.54 | 0.115 | 0.115 | 0.1085 | 3000 |
| 1739206500 | 0.113 | -0.0085 | -7.00 | 0.114 | 0.1145 | 0.1115 | 10000 |
| 1738947300 | 0.1215 | 0.014 | 13.02 | 0.1125 | 0.1215 | 0.1105 | 10000 |
| 1738860900 | 0.1075 | -0.0075 | -6.52 | 0.106 | 0.1095 | 0.106 | 0 |
| 1738774500 | 0.115 | 0.009 | 8.49 | 0.114 | 0.117 | 0.111 | 3000 |
| 1738688100 | 0.106 | -0.002 | -1.85 | 0.112 | 0.1145 | 0.106 | 0 |
| 1738601700 | 0.108 | 0.0105 | 10.77 | 0.1165 | 0.121 | 0.106 | 395471 |
| 1738342500 | 0.0975 | -0.003 | -2.99 | 0.0985 | 0.1 | 0.097 | 71000 |
| 1738256100 | 0.1005 | -0.0045 | -4.29 | 0.1024999 | 0.103 | 0.1 | 0 |
| 1738169700 | 0.105 | -0.0015 | -1.41 | 0.098 | 0.1055 | 0.098 | 0 |
| 1738083300 | 0.1065 | -0.004 | -3.62 | 0.108 | 0.1105 | 0.1024999 | 100000 |
| 1737996900 | 0.1105 | 0.0275 | 33.13 | 0.0995 | 0.1155 | 0.0995 | 56000 |
| 1737737700 | 0.083 | -0.013 | -13.54 | 0.092 | 0.094 | 0.0825 | 36501 |
| 1737651300 | 0.096 | 0.002 | 2.13 | 0.094 | 0.1335 | 0.094 | 390371 |
| 1737564900 | 0.094 | -0.0155 | -14.16 | 0.1005 | 0.1015 | 0.094 | 142500 |
| 1737478500 | 0.1095 | -0.002 | -1.79 | 0.1135 | 0.1135 | 0.109 | 0 |
| 1737392100 | 0.1115 | -0.003 | -2.62 | 0.1145 | 0.117 | 0.1095 | 0 |
| 1737132900 | 0.1145 | -0.0105 | -8.40 | 0.1255 | 0.1265 | 0.114 | 203999 |
| 1737046500 | 0.125 | 0.005 | 4.17 | 0.12 | 0.126 | 0.1185 | 1000 |
| 1736960100 | 0.12 | 0 | 0.00 | 0.1255 | 0.1285 | 0.118 | 202500 |
| 1736873700 | 0.12 | -0.0035 | -2.83 | 0.1245 | 0.125 | 0.1185 | 0 |
| 1736787300 | 0.1235 | 0.004 | 3.35 | 0.1255 | 0.1315 | 0.123 | 40000 |
| 1736528100 | 0.1195 | 0.015 | 14.35 | 0.109 | 0.1195 | 0.107 | 485600 |
| 1736441700 | 0.1045 | 0.008 | 8.29 | 0.1024999 | 0.1055 | 0.1024999 | 2000 |
| 1736355300 | 0.0965 | 0.0015 | 1.58 | 0.096 | 0.1 | 0.0945 | 10000 |
| 1736268900 | 0.095 | -0.003 | -3.06 | 0.0945 | 0.097 | 0.0915 | 51400 |
| 1736182500 | 0.098 | -0.0085 | -7.98 | 0.109 | 0.109 | 0.098 | 3000 |
| 1735923300 | 0.1065 | 0.0015 | 1.43 | 0.111 | 0.111 | 0.1065 | 0 |
| 1735836900 | 0.105 | -0.0025 | -2.33 | 0.108 | 0.111 | 0.1045 | 30000 |
| 1735577700 | 0.1075 | 0.0105 | 10.82 | 0.0985 | 0.109 | 0.097 | 122000 |
| 1735318500 | 0.097 | -0.022 | -18.49 | 0.0955 | 0.0985 | 0.092 | 606700 |
| 1734972900 | 0.119 | -0.0005 | -0.42 | 0.1145 | 0.121 | 0.1145 | 21000 |
| 1734713700 | 0.1195 | 0.005 | 4.37 | 0.1265 | 0.135 | 0.119 | 245500 |
| 1734627300 | 0.1145 | 0.0005 | 0.44 | 0.1195 | 0.1195 | 0.1115 | 0 |
| 1734540900 | 0.114 | -0.001 | -0.87 | 0.118 | 0.118 | 0.112 | 0 |
| 1734454500 | 0.115 | 0.007 | 6.48 | 0.1125 | 0.117 | 0.112 | 3500 |
| 1734368100 | 0.108 | -0.004 | -3.57 | 0.1125 | 0.1135 | 0.107 | 1500 |
| 1734108900 | 0.112 | 0.004 | 3.70 | 0.113 | 0.113 | 0.1075 | 1500 |
| 1734022500 | 0.108 | 0.0035 | 3.35 | 0.1065 | 0.1115 | 0.1055 | 4000 |
| 1733936100 | 0.1045 | -0.0105 | -9.13 | 0.1155 | 0.118 | 0.104 | 18500 |
| 1733849700 | 0.115 | -0.001 | -0.86 | 0.1155 | 0.118 | 0.114 | 4000 |
| 1733763300 | 0.116 | -0.004 | -3.33 | 0.1225 | 0.1225 | 0.113 | 1000 |
| 1733504100 | 0.12 | 0.005 | 4.35 | 0.1245 | 0.1245 | 0.118 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
