Societe Generale Effekten (SPTY5L)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 30.12 | -0.8 | -2.59 | 30.56 | 32.02 | 29.76 | 0 |
| 1724342100 | 30.92 | -0.8 | -2.52 | 30.61 | 32.75 | 30.06 | 0 |
| 1724255700 | 31.72 | -0.25 | -0.78 | 32.07 | 32.799999 | 31.5 | 0 |
| 1724169300 | 31.97 | 1.86 | 6.18 | 31.1 | 32.57 | 31.1 | 0 |
| 1724082900 | 30.11 | 1.77 | 6.25 | 28.34 | 30.17 | 28 | 0 |
| 1723823700 | 28.34 | -0.11 | -0.39 | 28.16 | 29.04 | 26.9 | 0 |
| 1723650900 | 28.45 | -1 | -3.40 | 27.83 | 28.52 | 26.86 | 0 |
| 1723564500 | 29.45 | -0.65 | -2.16 | 30.52 | 31.5 | 29.05 | 0 |
| 1723478100 | 30.1 | -0.11 | -0.36 | 30.26 | 31.3 | 29.07 | 0 |
| 1723218900 | 30.21 | 2.82 | 10.30 | 29.01 | 31.3 | 28.04 | 0 |
| 1723132500 | 27.39 | -0.27 | -0.98 | 24.16 | 27.89 | 23.53 | 0 |
| 1723046100 | 27.66 | 2.01 | 7.84 | 26.51 | 29.23 | 25.8 | 0 |
| 1722959700 | 25.65 | 2.15 | 9.15 | 26.09 | 26.37 | 23.23 | 0 |
| 1722873300 | 23.5 | -0.74 | -3.05 | 20.12 | 23.5 | 12.44 | 3 |
| 1722614100 | 24.24 | -7.56 | -23.77 | 28.76 | 28.76 | 22.29 | 20 |
| 1722527700 | 31.8 | 1.23 | 4.02 | 34.22 | 40.3 | 31.8 | 0 |
| 1722441300 | 30.57 | 2.61 | 9.33 | 28.84 | 31.05 | 28.02 | 0 |
| 1722354900 | 27.96 | 3.7 | 15.25 | 25.49 | 27.96 | 25.3 | 0 |
| 1722268500 | 24.26 | -2.18 | -8.25 | 24.58 | 26.59 | 23.98 | 0 |
| 1722009300 | 26.44 | -3.74 | -12.39 | 28.29 | 29.74 | 25.93 | 14 |
| 1721922900 | 30.18 | -1.27 | -4.04 | 31.25 | 32.15 | 25.92 | 153 |
| 1721836500 | 31.45 | 1.62 | 5.43 | 29.66 | 33.02 | 29.17 | 9 |
| 1721750100 | 29.83 | 12.69 | 74.04 | 18.18 | 31.65 | 17.97 | 218 |
| 1721663700 | 17.14 | -1.43 | -7.70 | 18.51 | 19.68 | 17.09 | 0 |
| 1721404500 | 18.57 | 1.5 | 8.79 | 17.07 | 18.94 | 16.6 | 0 |
| 1721318100 | 17.07 | -0.99 | -5.48 | 18.46 | 19.14 | 17.06 | 0 |
| 1721231700 | 18.06 | -2.29 | -11.25 | 19.15 | 19.43 | 17.19 | 300 |
| 1721145300 | 20.35 | -2.3 | -10.15 | 20.94 | 21.63 | 18.57 | 18 |
| 1721058900 | 22.65 | 0.92 | 4.23 | 21.04 | 22.65 | 20.29 | 0 |
| 1720799700 | 21.73 | 1.85 | 9.31 | 20.55 | 22.33 | 19.88 | 79 |
| 1720713300 | 19.88 | -2.73 | -12.07 | 23.19 | 24.78 | 19.88 | 0 |
| 1720626900 | 22.61 | -2.29 | -9.20 | 24.14 | 24.44 | 21.4 | 0 |
| 1720540500 | 24.9 | -1.61 | -6.07 | 25.72 | 25.86 | 24.45 | 0 |
| 1720454100 | 26.51 | 0.11 | 0.42 | 26.52 | 29.42 | 24.79 | 0 |
| 1720194900 | 26.4 | -0.32 | -1.20 | 27.07 | 27.14 | 25.83 | 0 |
| 1720108500 | 26.72 | 0.11 | 0.41 | 26.25 | 27.44 | 25.43 | 0 |
| 1720022100 | 26.61 | 0.75 | 2.90 | 26.56 | 26.81 | 24.8 | 0 |
| 1719935700 | 25.86 | 0.24 | 0.94 | 25.84 | 27 | 25.14 | 0 |
| 1719849300 | 25.62 | 1.67 | 6.97 | 26.3 | 26.64 | 23.47 | 0 |
| 1719590100 | 23.95 | -4.11 | -14.65 | 27.23 | 27.63 | 23.04 | 0 |
| 1719503700 | 28.06 | -0.83 | -2.87 | 28.16 | 30.05 | 27.63 | 300 |
| 1719417300 | 28.89 | 0.9 | 3.22 | 29.82 | 30.13 | 28.15 | 200 |
| 1719330900 | 27.99 | 0.71 | 2.60 | 27.03 | 28.08 | 25.96 | 0 |
| 1719244500 | 27.28 | 0.9 | 3.41 | 28.22 | 28.74 | 26.37 | 0 |
| 1718985300 | 26.38 | 0.25 | 0.96 | 25.93 | 26.76 | 24.61 | 0 |
| 1718898900 | 26.13 | 1.07 | 4.27 | 25.75 | 27.71 | 24.95 | 0 |
| 1718812500 | 25.06 | 1.29 | 5.43 | 25.08 | 25.37 | 24.07 | 10 |
| 1718726100 | 23.77 | -2.96 | -11.07 | 25.66 | 26.58 | 23.35 | 150 |
| 1718639700 | 26.73 | 0.49 | 1.87 | 26.33 | 27.84 | 25.79 | 0 |
| 1718380500 | 26.24 | 3.35 | 14.64 | 23.69 | 27.65 | 22.48 | 1100 |
| 1718294100 | 22.89 | -3.89 | -14.53 | 28.08 | 28.29 | 21.77 | 3 |
| 1718207700 | 26.78 | 0.18 | 0.68 | 25.72 | 27.27 | 25.25 | 0 |
| 1718121300 | 26.6 | 0.96 | 3.74 | 25.15 | 28.11 | 24.42 | 0 |
| 1718034900 | 25.64 | -1.41 | -5.21 | 24.61 | 25.83 | 24.24 | 0 |
| 1717775700 | 27.05 | -4.4 | -13.99 | 30.17 | 30.23 | 26.49 | 0 |
| 1717689300 | 31.45 | -2.02 | -6.04 | 32.52 | 34.17 | 31.4 | 0 |
| 1717602900 | 33.47 | 3.58 | 11.98 | 33.7 | 35.1 | 32.6 | 400 |
| 1717516500 | 29.89 | 2.37 | 8.61 | 27.71 | 31.6 | 26.58 | 300 |
| 1717430100 | 27.52 | 6.96 | 33.85 | 22.2 | 28.38 | 22 | 780 |
| 1717170900 | 20.56 | -4.91 | -19.28 | 25.04 | 25.72 | 20.43 | 0 |
| 1717084500 | 25.47 | -0.65 | -2.49 | 25.58 | 26.02 | 24.33 | 0 |
| 1716998100 | 26.12 | -0.94 | -3.47 | 26.92 | 27.28 | 25.85 | 0 |
| 1716911700 | 27.06 | 0.09 | 0.33 | 26.91 | 27.82 | 26.02 | 0 |
| 1716825300 | 26.97 | 0.14 | 0.52 | 26.67 | 27.01 | 26.53 | 0 |
| 1716566100 | 26.83 | 1.7 | 6.76 | 23.99 | 27.03 | 23.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
