Societe Generale Effekten (SPFI5S)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 28.29 | 0.5 | 1.80 | 28.77 | 29.19 | 27.87 | 0 |
| 1738169700 | 27.79 | -1.13 | -3.91 | 28.52 | 29.09 | 26.91 | 0 |
| 1738083300 | 28.92 | 0.48 | 1.69 | 28.43 | 29.61 | 27.87 | 0 |
| 1737996900 | 28.44 | -3.96 | -12.22 | 33.82 | 34.2 | 28.22 | 0 |
| 1737737700 | 32.4 | -1.6 | -4.71 | 32.1 | 33.17 | 31.65 | 0 |
| 1737651300 | 34 | 0.55 | 1.64 | 35.77 | 36.6 | 33.62 | 0 |
| 1737564900 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
| 1737478500 | 33.45 | 0.73 | 2.23 | 33.119999 | 34.47 | 32.77 | 0 |
| 1737392100 | 32.72 | -2.15 | -6.17 | 34.3 | 34.42 | 31.92 | 0 |
| 1737132900 | 34.87 | -0.73 | -2.05 | 33.5 | 34.87 | 33.07 | 0 |
| 1737046500 | 35.6 | 0.8 | 2.30 | 35.45 | 36.77 | 34.8 | 0 |
| 1736960100 | 34.8 | 1.7 | 5.14 | 34.32 | 35.27 | 32.6 | 0 |
| 1736873700 | 33.1 | -0.3 | -0.90 | 31.97 | 33.15 | 31.27 | 0 |
| 1736787300 | 33.4 | 2.3 | 7.40 | 32.7 | 34.65 | 32.5 | 0 |
| 1736528100 | 31.1 | -0.02 | -0.06 | 32.02 | 32.15 | 30.67 | 0 |
| 1736441700 | 31.12 | -0.78 | -2.45 | 31.37 | 31.77 | 30.92 | 0 |
| 1736355300 | 31.9 | 3.04 | 10.53 | 29.76 | 33.85 | 29.29 | 0 |
| 1736268900 | 28.86 | -1.94 | -6.30 | 31.07 | 31.32 | 27.31 | 0 |
| 1736182500 | 30.8 | -2.1 | -6.38 | 32.799999 | 32.95 | 30.5 | 0 |
| 1735923300 | 32.9 | 0.48 | 1.48 | 32.82 | 33.4 | 31.85 | 0 |
| 1735836900 | 32.42 | -1.68 | -4.93 | 33.119999 | 33.549999 | 31.65 | 83 |
| 1735577700 | 34.1 | 2.15 | 6.73 | 32.82 | 34.95 | 32.35 | 83 |
| 1735318500 | 31.95 | -2.47 | -7.18 | 33.049999 | 34.07 | 31.47 | 0 |
| 1734972900 | 34.42 | -0.45 | -1.29 | 34.17 | 35.3 | 33.97 | 0 |
| 1734713700 | 34.87 | -3.1 | -8.16 | 38.4 | 40.27 | 34.87 | 0 |
| 1734627300 | 37.97 | 3.7 | 10.80 | 37.92 | 38.5 | 36.82 | 0 |
| 1734540900 | 34.27 | -2.05 | -5.64 | 33.87 | 35.2 | 32.47 | 0 |
| 1734454500 | 36.32 | -5.7 | -13.56 | 44.47 | 44.9 | 34.3 | 0 |
| 1734368100 | 42.02 | 0.22 | 0.53 | 41.72 | 42.12 | 40.52 | 0 |
| 1734108900 | 41.8 | -2.35 | -5.32 | 43.32 | 44.27 | 41.7 | 0 |
| 1734022500 | 44.15 | 1.08 | 2.51 | 44.62 | 45.22 | 42.77 | 0 |
| 1733936100 | 43.07 | 3.15 | 7.89 | 41.4 | 43.52 | 41.4 | 0 |
| 1733849700 | 39.92 | 4.2 | 11.76 | 37.57 | 41.57 | 36.92 | 0 |
| 1733763300 | 35.72 | -4.4 | -10.97 | 40.75 | 40.97 | 35.47 | 0 |
| 1733504100 | 40.12 | -3.38 | -7.77 | 40.85 | 40.87 | 37.97 | 0 |
| 1733417700 | 43.5 | -1.07 | -2.40 | 44.92 | 45.15 | 43.32 | 0 |
| 1733331300 | 44.57 | 4.35 | 10.82 | 41.95 | 45.2 | 41.55 | 0 |
| 1733244900 | 40.22 | -0.1 | -0.25 | 40.2 | 40.8 | 39.75 | 0 |
| 1733158500 | 40.32 | 2.42 | 6.39 | 37.77 | 40.92 | 37.17 | 0 |
| 1732899300 | 37.9 | -1.7 | -4.29 | 38.62 | 40.65 | 37.9 | 0 |
| 1732812900 | 39.6 | -0.32 | -0.80 | 40.6 | 40.77 | 38.5 | 0 |
| 1732726500 | 39.92 | -1.68 | -4.04 | 41.12 | 41.47 | 39.75 | 0 |
| 1732640100 | 41.6 | 3.03 | 7.86 | 38.5 | 42.07 | 37.47 | 0 |
| 1732553700 | 38.57 | -4 | -9.40 | 41.92 | 43.37 | 36.32 | 0 |
| 1732294500 | 42.57 | -6.55 | -13.33 | 47.47 | 48.4 | 42.57 | 0 |
| 1732208100 | 49.12 | -1.55 | -3.06 | 48.9 | 50.8 | 48.65 | 0 |
| 1732121700 | 50.67 | 3.35 | 7.08 | 46.9 | 50.67 | 45.82 | 0 |
| 1732035300 | 47.32 | -2.33 | -4.69 | 49.15 | 50.95 | 47.32 | 0 |
| 1731948900 | 49.65 | 1.7 | 3.55 | 48.9 | 50.27 | 46.55 | 0 |
| 1731689700 | 47.95 | 11.1 | 30.12 | 40.92 | 51.77 | 39.8 | 0 |
| 1731603300 | 36.85 | -2.25 | -5.75 | 35.92 | 37.72 | 35.2 | 0 |
| 1731516900 | 39.1 | -1.07 | -2.66 | 40.27 | 40.77 | 38.67 | 0 |
| 1731430500 | 40.17 | 2.4 | 6.35 | 39.27 | 40.2 | 37.92 | 0 |
| 1731344100 | 37.77 | 2.72 | 7.76 | 35.32 | 38.05 | 34.77 | 0 |
| 1731084900 | 35.05 | 1.65 | 4.94 | 32 | 35.2 | 30.92 | 0 |
| 1730998500 | 33.4 | -1.15 | -3.33 | 33.87 | 33.87 | 32.82 | 0 |
| 1730912100 | 34.55 | 3.05 | 9.68 | 29.72 | 35.35 | 28.65 | 0 |
| 1730825700 | 31.5 | 0.9 | 2.94 | 31.4 | 32.45 | 30.77 | 0 |
| 1730739300 | 30.6 | 1.72 | 5.96 | 29.43 | 30.95 | 28.41 | 0 |
| 1730480100 | 28.88 | 1.06 | 3.81 | 28.84 | 29.03 | 27.79 | 0 |
| 1730393700 | 27.82 | -1.03 | -3.57 | 27.77 | 28.46 | 27.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
