Societe Generale Effekten (SPST5L)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 116.17 | 1.45 | 1.26 | 113.5 | 119.05 | 113.15 | 0 |
| 1734022500 | 114.72 | 1.17 | 1.03 | 114.6 | 115.8 | 112.65 | 0 |
| 1733936100 | 113.55 | 4.65 | 4.27 | 108.45 | 115 | 107.5 | 0 |
| 1733849700 | 108.9 | -0.87 | -0.79 | 108.07 | 110.65 | 105.52 | 0 |
| 1733763300 | 109.77 | -3.75 | -3.30 | 113.95 | 117.25 | 109.1 | 0 |
| 1733504100 | 113.52 | 0.02 | 0.02 | 112.85 | 115.85 | 112.1 | 2 |
| 1733417700 | 113.5 | 6.58 | 6.15 | 109.35 | 113.5 | 107.5 | 17 |
| 1733331300 | 106.92 | 2.55 | 2.44 | 103.5 | 108.77 | 103.5 | 15 |
| 1733244900 | 104.37 | 3.67 | 3.64 | 101.3 | 107 | 100.42 | 0 |
| 1733158500 | 100.7 | 5.25 | 5.50 | 93.7 | 101.4 | 93.45 | 105 |
| 1732899300 | 95.45 | 1.78 | 1.90 | 92.7 | 95.62 | 90.67 | 0 |
| 1732812900 | 93.67 | -1.88 | -1.97 | 95.35 | 96.12 | 91.7 | 0 |
| 1732726500 | 95.55 | 0.75 | 0.79 | 92.72 | 97.37 | 92.27 | 0 |
| 1732640100 | 94.8 | 3.58 | 3.92 | 87.1 | 98.7 | 86.5 | 60 |
| 1732553700 | 91.22 | 2.1 | 2.36 | 92.77 | 93.4 | 87.55 | 0 |
| 1732294500 | 89.12 | 2.92 | 3.39 | 88.72 | 89.12 | 83.27 | 4 |
| 1732208100 | 86.2 | 2.45 | 2.93 | 86.02 | 86.35 | 81.9 | 0 |
| 1732121700 | 83.75 | -0.9 | -1.06 | 84.85 | 87.77 | 83.3 | 6 |
| 1732035300 | 84.65 | -4.15 | -4.67 | 87.82 | 89.9 | 80.15 | 0 |
| 1731948900 | 88.8 | -1.92 | -2.12 | 92.12 | 92.12 | 85.85 | 10 |
| 1731689700 | 90.72 | 2.1 | 2.37 | 87.02 | 91.87 | 86.22 | 0 |
| 1731603300 | 88.62 | 7.35 | 9.04 | 80.87 | 88.62 | 80.7 | 0 |
| 1731516900 | 81.27 | -1.23 | -1.49 | 80.45 | 85.92 | 78.67 | 0 |
| 1731430500 | 82.5 | -8.15 | -8.99 | 86.47 | 88.47 | 82.5 | 0 |
| 1731344100 | 90.65 | 1.03 | 1.15 | 90.4 | 93.2 | 89.07 | 0 |
| 1731084900 | 89.62 | -1.93 | -2.11 | 90.4 | 91.8 | 85.2 | 0 |
| 1730998500 | 91.55 | 4.05 | 4.63 | 93.42 | 94.05 | 89.45 | 30 |
| 1730912100 | 87.5 | 3.88 | 4.64 | 84.6 | 92 | 84.2 | 0 |
| 1730825700 | 83.62 | 2.85 | 3.53 | 81.1 | 84.15 | 78.77 | 0 |
| 1730739300 | 80.77 | -1.63 | -1.98 | 81.32 | 82.97 | 80.5 | 0 |
| 1730480100 | 82.4 | 3.88 | 4.94 | 80.25 | 83.22 | 79.62 | 0 |
| 1730393700 | 78.52 | -2.03 | -2.52 | 77.22 | 80.17 | 75.9 | 0 |
| 1730307300 | 80.55 | -4.3 | -5.07 | 84.87 | 84.87 | 79.1 | 0 |
| 1730220900 | 84.85 | -1.7 | -1.96 | 88.8 | 89.6 | 84.85 | 0 |
| 1730134500 | 86.55 | 2.8 | 3.34 | 85.7 | 86.77 | 83.15 | 50 |
| 1729871700 | 83.75 | -2.02 | -2.36 | 84.85 | 86.27 | 82.82 | 0 |
| 1729785300 | 85.77 | 0.1 | 0.12 | 86.67 | 89.2 | 84.7 | 40 |
| 1729698900 | 85.67 | -4.23 | -4.71 | 89.82 | 90.57 | 85.17 | 0 |
| 1729612500 | 89.9 | -2.72 | -2.94 | 94.25 | 94.25 | 86.95 | 0 |
| 1729526100 | 92.62 | -2.48 | -2.61 | 96.52 | 97.57 | 92.3 | 25 |
| 1729266900 | 95.1 | 0.9 | 0.96 | 92.42 | 95.25 | 91 | 40 |
| 1729180500 | 94.2 | 12.98 | 15.98 | 82.42 | 96.57 | 82.32 | 188 |
| 1729094100 | 81.22 | 0.1 | 0.12 | 78.5 | 81.77 | 78.5 | 10 |
| 1729007700 | 81.12 | 0.47 | 0.58 | 82.4 | 83.02 | 79.17 | 16 |
| 1728921300 | 80.65 | 3.6 | 4.67 | 78.15 | 80.65 | 75.6 | 30 |
| 1728662100 | 77.05 | 2.98 | 4.02 | 74.67 | 77.75 | 74.67 | 0 |
| 1728575700 | 74.07 | 0.77 | 1.05 | 72.62 | 76.2 | 72.47 | 0 |
| 1728489300 | 73.3 | -1.1 | -1.48 | 74.17 | 75.65 | 68.77 | 30 |
| 1728402900 | 74.4 | 3.98 | 5.65 | 68.02 | 74.8 | 68.02 | 50 |
| 1728316500 | 70.42 | 0.7 | 1.00 | 70.2 | 71.37 | 67.8 | 0 |
| 1728057300 | 69.72 | 4.95 | 7.64 | 66.069999 | 70.27 | 65.87 | 0 |
| 1727970900 | 64.769999 | -8.28 | -11.33 | 72.72 | 73.45 | 64.519999 | 20 |
| 1727884500 | 73.05 | 2.18 | 3.08 | 72.62 | 73.7 | 70.65 | 0 |
| 1727798100 | 70.87 | 0.4 | 0.57 | 71.95 | 74.25 | 69.12 | 30 |
| 1727711700 | 70.47 | -4.23 | -5.66 | 73.22 | 73.62 | 70.02 | 0 |
| 1727452500 | 74.7 | 1.85 | 2.54 | 74.12 | 76.07 | 72.05 | 510 |
| 1727366100 | 72.85 | 4.03 | 5.86 | 71.17 | 73.5 | 70.35 | 70 |
| 1727279700 | 68.82 | -0.05 | -0.07 | 67.3 | 70.2 | 65.95 | 0 |
| 1727193300 | 68.87 | 2.6 | 3.92 | 68.17 | 70.87 | 66.87 | 25 |
| 1727106900 | 66.269999 | -0.5 | -0.75 | 69.05 | 69.15 | 63.97 | 110 |
| 1726847700 | 66.769999 | 0.12 | 0.18 | 66.25 | 69.12 | 65.72 | 0 |
| 1726761300 | 66.65 | 1.75 | 2.70 | 67.57 | 68.47 | 64.9 | 10 |
| 1726674900 | 64.9 | -11.75 | -15.33 | 73.35 | 74.15 | 63.27 | 116 |
| 1726588500 | 76.65 | 0.55 | 0.72 | 76.1 | 78.6 | 75.2 | 40 |
| 1726502100 | 76.1 | 1 | 1.33 | 75.42 | 76.55 | 71.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
