Societe Generale Effekten (SS7MIB)
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 |
|---|---|---|---|---|---|---|---|
| 1723046100 | 0.0819 | -0.0174 | -17.52 | 0.0918 | 0.0955 | 0.0812 | 3715736 |
| 1722959700 | 0.0993 | 0.0057 | 6.09 | 0.0859999 | 0.1035 | 0.0859999 | 2762314 |
| 1722873300 | 0.0936 | 0.0116 | 14.15 | 0.0966 | 0.1077 | 0.0934 | 4439226 |
| 1722614100 | 0.082 | 0.0133 | 19.36 | 0.0743999 | 0.083 | 0.074 | 7977231 |
| 1722527700 | 0.0687 | 0.0105 | 18.04 | 0.0579 | 0.0696 | 0.0579 | 2298940 |
| 1722441300 | 0.0582 | 0.0012 | 2.11 | 0.0543 | 0.059 | 0.054 | 3130125 |
| 1722354900 | 0.057 | -0.0028 | -4.68 | 0.0594 | 0.0598 | 0.0551 | 1884987 |
| 1722268500 | 0.0598 | 0.0021 | 3.64 | 0.0559 | 0.0606 | 0.0552 | 2101436 |
| 1722009300 | 0.0577 | -0.0001 | -0.17 | 0.058 | 0.0595 | 0.057 | 556665 |
| 1721922900 | 0.0578 | 0.0065 | 12.67 | 0.0554 | 0.0611 | 0.0554 | 12309055 |
| 1721836500 | 0.0513 | 0.0017 | 3.43 | 0.05 | 0.054 | 0.05 | 1398958 |
| 1721750100 | 0.0496 | 0.0004 | 0.81 | 0.0485 | 0.0505 | 0.0473 | 2680408 |
| 1721663700 | 0.0492 | -0.0066 | -11.83 | 0.0549 | 0.0549 | 0.0485 | 4983372 |
| 1721404500 | 0.0558 | 0.004 | 7.72 | 0.0528 | 0.063 | 0.0526 | 9884904 |
| 1721318100 | 0.0518 | -0.002 | -3.72 | 0.0532 | 0.0542 | 0.0495 | 5229551 |
| 1721231700 | 0.0538 | 0.0001 | 0.19 | 0.053 | 0.056 | 0.0528 | 1707919 |
| 1721145300 | 0.0537 | 0.0004 | 0.75 | 0.0552 | 0.0576 | 0.0533 | 7301300 |
| 1721058900 | 0.0533 | 0.0016 | 3.09 | 0.0529 | 0.0544 | 0.052 | 1233942 |
| 1720799700 | 0.0517 | -0.0027 | -4.96 | 0.0535 | 0.054 | 0.0512 | 2904403 |
| 1720713300 | 0.0544 | -0.0006 | -1.09 | 0.0533 | 0.0555 | 0.0533 | 1904200 |
| 1720626900 | 0.055 | -0.006 | -9.84 | 0.0605 | 0.0608 | 0.055 | 2181953 |
| 1720540500 | 0.061 | 0.003 | 5.17 | 0.0585 | 0.068 | 0.057 | 8366576 |
| 1720454100 | 0.058 | -0.0012 | -2.03 | 0.0607 | 0.0607 | 0.0536 | 3603600 |
| 1720194900 | 0.0592 | 0.0017 | 2.96 | 0.0569 | 0.061 | 0.055 | 2320000 |
| 1720108500 | 0.0575 | -0.0031 | -5.12 | 0.0595 | 0.0602 | 0.0574 | 1177500 |
| 1720022100 | 0.0606 | -0.0051 | -7.76 | 0.0627 | 0.0641 | 0.0592 | 1266700 |
| 1719935700 | 0.0657 | 0.0034 | 5.46 | 0.0628 | 0.0684 | 0.0628 | 2915000 |
| 1719849300 | 0.0623 | -0.0092 | -12.87 | 0.0613 | 0.0651 | 0.0608 | 2852439 |
| 1719590100 | 0.0714999 | 0.0014999 | 2.14 | 0.069 | 0.0725 | 0.0679 | 1841488 |
| 1719503700 | 0.07 | 0.0049 | 7.53 | 0.0646999 | 0.0707 | 0.0641 | 1335299 |
| 1719417300 | 0.0651 | 0.0015 | 2.36 | 0.0614 | 0.0673 | 0.0612 | 1242671 |
| 1719330900 | 0.0636 | 0.0023 | 3.75 | 0.0626 | 0.0641999 | 0.0614 | 3532126 |
| 1719244500 | 0.0613 | -0.0087 | -12.43 | 0.0691 | 0.0691 | 0.0613 | 4835351 |
| 1718985300 | 0.07 | 0.0042 | 6.38 | 0.0651999 | 0.0728 | 0.0648 | 1616000 |
| 1718898900 | 0.0658 | -0.0064 | -8.86 | 0.0714999 | 0.0718 | 0.0653 | 3139622 |
| 1718812500 | 0.0722 | 0.0011 | 1.55 | 0.0692 | 0.0723 | 0.0684 | 1558609 |
| 1718726100 | 0.0711 | -0.0059 | -7.66 | 0.0736 | 0.0746 | 0.0704999 | 2691586 |
| 1718639700 | 0.077 | -0.0048 | -5.87 | 0.0798 | 0.0823 | 0.0741 | 1961835 |
| 1718380500 | 0.0818 | 0.0129 | 18.72 | 0.0673 | 0.084 | 0.0673 | 5462801 |
| 1718294100 | 0.0689 | 0.0096 | 16.19 | 0.0607 | 0.0691 | 0.06 | 3716392 |
| 1718207700 | 0.0593 | -0.0062 | -9.47 | 0.0646 | 0.0646 | 0.0592 | 2351306 |
| 1718121300 | 0.0655 | 0.007 | 11.97 | 0.0573 | 0.0675999 | 0.0571 | 3187825 |
| 1718034900 | 0.0585 | 0.0023 | 4.09 | 0.0588 | 0.0616 | 0.0585 | 2246200 |
| 1717775700 | 0.0562 | 0.0014 | 2.55 | 0.0552 | 0.0588 | 0.0539 | 2493192 |
| 1717689300 | 0.0548 | -0.0042 | -7.12 | 0.0573 | 0.0586 | 0.0546 | 5443271 |
| 1717602900 | 0.059 | -0.0023 | -3.75 | 0.0594 | 0.06 | 0.056 | 3290408 |
| 1717516500 | 0.0613 | 0.0043 | 7.54 | 0.0577 | 0.063 | 0.0576 | 1883608 |
| 1717430100 | 0.057 | -0.0021 | -3.55 | 0.0552 | 0.0577 | 0.0551 | 2467948 |
| 1717170900 | 0.0591 | -0.0004 | -0.67 | 0.0583 | 0.0608 | 0.0582 | 879100 |
| 1717084500 | 0.0595 | -0.0038 | -6.00 | 0.0654 | 0.0654 | 0.0593 | 1248793 |
| 1716998100 | 0.0633 | 0.0057 | 9.90 | 0.059 | 0.0641 | 0.058 | 1296000 |
| 1716911700 | 0.0576 | 0.0008 | 1.41 | 0.0562 | 0.059 | 0.0553 | 1844000 |
| 1716825300 | 0.0568 | -0.0024 | -4.05 | 0.0598 | 0.06 | 0.0568 | 1407001 |
| 1716566100 | 0.0592 | -0.0005 | -0.84 | 0.0624 | 0.0648 | 0.0592 | 1557462 |
| 1716479700 | 0.0597 | -0.0004 | -0.67 | 0.0597 | 0.0612 | 0.0578 | 3513884 |
| 1716393300 | 0.0601 | 0.0018 | 3.09 | 0.0583 | 0.0607 | 0.0583 | 1505209 |
| 1716306900 | 0.0583 | 0.0025 | 4.48 | 0.0562 | 0.0608 | 0.0562 | 5549331 |
| 1716220500 | 0.0558 | 0.0008 | 1.45 | 0.0532 | 0.0559 | 0.0527 | 1854227 |
| 1715961300 | 0.055 | -0.0002 | -0.36 | 0.0553 | 0.0555 | 0.0542 | 968000 |
| 1715874900 | 0.0552 | 0 | 0.00 | 0.0544 | 0.0558 | 0.0543 | 1882827 |
| 1715788500 | 0.0552 | -0.0023 | -4.00 | 0.0574 | 0.0577 | 0.0552 | 1767200 |
| 1715702100 | 0.0575 | -0.0043 | -6.96 | 0.0621 | 0.0622 | 0.057 | 5814870 |
| 1715615700 | 0.0618 | -0.0026 | -4.04 | 0.0631 | 0.0641999 | 0.0617 | 1949865 |
| 1715356500 | 0.0644 | -0.0039 | -5.71 | 0.0675999 | 0.0678 | 0.0628 | 4350428 |
| 1715270100 | 0.0683 | -0.0028 | -3.94 | 0.0709 | 0.0728 | 0.0683 | 4436000 |
| 1715183700 | 0.0711 | 0.0015 | 2.16 | 0.0704999 | 0.0735 | 0.0691 | 2255267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
