Societe Generale Effekten (SNXIS5)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1.665 | 0.06 | 3.74 | 1.59 | 1.665 | 1.55 | 0 |
| 1734022500 | 1.605 | 0.01 | 0.63 | 1.53 | 1.625 | 1.51 | 0 |
| 1733936100 | 1.595 | 0.02 | 1.27 | 1.58 | 1.62 | 1.565 | 0 |
| 1733849700 | 1.575 | -0.01 | -0.63 | 1.57 | 1.62 | 1.54 | 0 |
| 1733763300 | 1.585 | 0.02 | 1.60 | 1.465 | 1.605 | 1.465 | 0 |
| 1733504100 | 1.56 | -0.03 | -1.89 | 1.575 | 1.62 | 1.535 | 0 |
| 1733417700 | 1.59 | -0.16 | -9.14 | 1.735 | 1.765 | 1.58 | 110 |
| 1733331300 | 1.75 | 0.01 | 0.86 | 1.725 | 1.75 | 1.65 | 0 |
| 1733244900 | 1.735 | 0.24 | 15.74 | 1.457 | 1.765 | 1.412 | 0 |
| 1733158500 | 1.499 | -0.53 | -25.98 | 1.995 | 2.02 | 1.499 | 810 |
| 1732899300 | 2.025 | 0.04 | 2.02 | 2.04 | 2.08 | 1.98 | 0 |
| 1732812900 | 1.985 | -0.56 | -21.85 | 2.235 | 2.235 | 1.955 | 0 |
| 1732726500 | 2.54 | 0.15 | 6.28 | 2.495 | 2.6 | 2.49 | 0 |
| 1732640100 | 2.39 | -0.09 | -3.43 | 2.63 | 2.63 | 2.325 | 0 |
| 1732553700 | 2.475 | -0.32 | -11.45 | 2.65 | 2.785 | 2.475 | 0 |
| 1732294500 | 2.795 | 0.04 | 1.27 | 2.705 | 2.855 | 2.67 | 0 |
| 1732208100 | 2.7599999 | 0.36 | 15.24 | 2.575 | 2.86 | 2.575 | 0 |
| 1732121700 | 2.395 | -0.29 | -10.63 | 2.555 | 2.555 | 2.39 | 0 |
| 1732035300 | 2.68 | 0.26 | 10.52 | 2.415 | 2.94 | 2.415 | 0 |
| 1731948900 | 2.425 | -0.1 | -3.96 | 2.545 | 2.72 | 2.425 | 0 |
| 1731689700 | 2.525 | 0.13 | 5.43 | 2.52 | 2.6 | 2.3849999 | 400 |
| 1731603300 | 2.395 | 0.04 | 1.48 | 2.545 | 2.55 | 2.355 | 0 |
| 1731516900 | 2.36 | 0.14 | 6.31 | 2.3 | 2.3849999 | 2.145 | 0 |
| 1731430500 | 2.22 | 0.26 | 13.27 | 2.05 | 2.22 | 2.035 | 0 |
| 1731344100 | 1.96 | 0.01 | 0.77 | 1.985 | 2.085 | 1.955 | 0 |
| 1731084900 | 1.945 | 0.03 | 1.30 | 1.72 | 1.99 | 1.71 | 0 |
| 1730998500 | 1.92 | -0.24 | -10.90 | 2.335 | 2.335 | 1.875 | 0 |
| 1730912100 | 2.1549999 | 0.15 | 7.75 | 2.095 | 2.195 | 1.855 | 0 |
| 1730825700 | 2 | 0.02 | 1.01 | 2.005 | 2.035 | 1.925 | 0 |
| 1730739300 | 1.98 | 0.11 | 5.60 | 1.85 | 2.02 | 1.85 | 0 |
| 1730480100 | 1.875 | -0.01 | -0.27 | 1.955 | 1.955 | 1.83 | 0 |
| 1730393700 | 1.88 | -0.12 | -6.00 | 2.07 | 2.09 | 1.88 | 0 |
| 1730307300 | 2 | 0.21 | 11.42 | 1.87 | 2 | 1.85 | 0 |
| 1730220900 | 1.795 | 0.08 | 4.36 | 1.655 | 1.795 | 1.625 | 0 |
| 1730134500 | 1.72 | -0.1 | -5.23 | 1.72 | 1.79 | 1.68 | 0 |
| 1729871700 | 1.815 | 0.1 | 5.52 | 1.765 | 1.815 | 1.755 | 0 |
| 1729785300 | 1.72 | 0.13 | 8.18 | 1.585 | 1.735 | 1.57 | 0 |
| 1729698900 | 1.59 | 0.08 | 5.30 | 1.5 | 1.595 | 1.498 | 0 |
| 1729612500 | 1.51 | -0.2 | -11.70 | 1.7 | 1.75 | 1.5 | 0 |
| 1729526100 | 1.71 | 0.05 | 3.01 | 1.655 | 1.71 | 1.61 | 0 |
| 1729266900 | 1.66 | 0.01 | 0.91 | 1.65 | 1.68 | 1.58 | 0 |
| 1729180500 | 1.645 | -0.12 | -6.53 | 1.69 | 1.71 | 1.58 | 295 |
| 1729094100 | 1.76 | -0.03 | -1.68 | 1.845 | 1.89 | 1.74 | 0 |
| 1729007700 | 1.79 | -0.11 | -5.54 | 1.855 | 1.855 | 1.775 | 0 |
| 1728921300 | 1.895 | -0.04 | -2.07 | 1.965 | 1.98 | 1.85 | 0 |
| 1728662100 | 1.935 | 0.04 | 1.84 | 1.88 | 1.96 | 1.87 | 0 |
| 1728575700 | 1.9 | 0.06 | 3.26 | 1.83 | 1.965 | 1.83 | 0 |
| 1728489300 | 1.84 | -0.09 | -4.42 | 1.88 | 1.92 | 1.84 | 0 |
| 1728402900 | 1.925 | 0.14 | 7.84 | 1.835 | 1.935 | 1.835 | 0 |
| 1728316500 | 1.785 | -0.18 | -8.93 | 1.82 | 1.875 | 1.755 | 0 |
| 1728057300 | 1.96 | -0.09 | -4.16 | 1.985 | 2.015 | 1.905 | 0 |
| 1727970900 | 2.045 | 0.22 | 11.75 | 1.8 | 2.06 | 1.8 | 0 |
| 1727884500 | 1.83 | 0.09 | 5.17 | 1.795 | 1.88 | 1.755 | 0 |
| 1727798100 | 1.74 | 0.17 | 10.83 | 1.58 | 1.755 | 1.57 | 600 |
| 1727711700 | 1.57 | 0.15 | 10.56 | 1.51 | 1.66 | 1.5049999 | 0 |
| 1727452500 | 1.42 | -0.17 | -10.41 | 1.545 | 1.545 | 1.413 | 0 |
| 1727366100 | 1.585 | -0.08 | -4.80 | 1.575 | 1.6399999 | 1.53 | 0 |
| 1727279700 | 1.665 | 0.22 | 14.83 | 1.535 | 1.665 | 1.472 | 0 |
| 1727193300 | 1.45 | -0.07 | -4.29 | 1.405 | 1.482 | 1.381 | 0 |
| 1727106900 | 1.5149999 | 0.03 | 2.09 | 1.51 | 1.56 | 1.459 | 1100 |
| 1726847700 | 1.484 | 0.24 | 19.10 | 1.2509999 | 1.484 | 1.234 | 0 |
| 1726761300 | 1.246 | -0.05 | -4.08 | 1.212 | 1.2689999 | 1.189 | 0 |
| 1726674900 | 1.299 | -0.04 | -2.99 | 1.314 | 1.345 | 1.2509999 | 0 |
| 1726588500 | 1.339 | -0.4 | -23.05 | 1.625 | 1.6299999 | 1.327 | 1700 |
| 1726502100 | 1.74 | 0.09 | 5.14 | 1.67 | 1.765 | 1.645 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
