Societe Generale Effekten (STLA5L)
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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 0.5699999 | 0.0379999 | 7.14 | 0.535 | 0.581 | 0.535 | 101250 |
| 1724342100 | 0.532 | -0.025 | -4.49 | 0.553 | 0.5669999 | 0.529 | 62400 |
| 1724255700 | 0.557 | 0.025 | 4.70 | 0.528 | 0.5719999 | 0.528 | 574505 |
| 1724169300 | 0.532 | 0.003 | 0.57 | 0.532 | 0.5679999 | 0.53 | 447150 |
| 1724082900 | 0.529 | 0.057 | 12.08 | 0.492 | 0.54 | 0.48 | 216985 |
| 1723823700 | 0.472 | -0.028 | -5.60 | 0.49 | 0.511 | 0.464 | 457425 |
| 1723650900 | 0.5 | 0.11 | 28.21 | 0.421 | 0.5 | 0.412 | 621653 |
| 1723564500 | 0.39 | -0.026 | -6.25 | 0.413 | 0.42 | 0.375 | 747551 |
| 1723478100 | 0.416 | -0.02 | -4.59 | 0.45 | 0.45 | 0.416 | 1059701 |
| 1723218900 | 0.436 | -0.017 | -3.75 | 0.447 | 0.482 | 0.416 | 289915 |
| 1723132500 | 0.453 | -0.008 | -1.74 | 0.448 | 0.455 | 0.419 | 77657 |
| 1723046100 | 0.461 | 0.02 | 4.54 | 0.445 | 0.497 | 0.431 | 256892 |
| 1722959700 | 0.441 | -0.034 | -7.16 | 0.514 | 0.552 | 0.422 | 201550 |
| 1722873300 | 0.475 | -0.052 | -9.87 | 0.486 | 0.495 | 0.389 | 522811 |
| 1722614100 | 0.527 | -0.131 | -19.91 | 0.59 | 0.615 | 0.508 | 444289 |
| 1722527700 | 0.658 | -0.032 | -4.64 | 0.714 | 0.769 | 0.643 | 301119 |
| 1722441300 | 0.6899999 | -0.031 | -4.30 | 0.756 | 0.761 | 0.674 | 267289 |
| 1722354900 | 0.721 | -0.042 | -5.50 | 0.791 | 0.8179999 | 0.704 | 234104 |
| 1722268500 | 0.763 | -0.142 | -15.69 | 0.975 | 0.975 | 0.714 | 874398 |
| 1722009300 | 0.905 | -0.139 | -13.31 | 1.065 | 1.153 | 0.873 | 434711 |
| 1721922900 | 1.044 | -0.85 | -44.91 | 0.889 | 1.276 | 0.836 | 866778 |
| 1721836500 | 1.895 | -0.03 | -1.30 | 1.995 | 1.995 | 1.795 | 88045 |
| 1721750100 | 1.92 | -0.29 | -13.12 | 2.25 | 2.365 | 1.885 | 91055 |
| 1721663700 | 2.21 | 0.14 | 6.51 | 2.075 | 2.245 | 2.075 | 45115 |
| 1721404500 | 2.075 | -0.31 | -12.82 | 2.32 | 2.345 | 2.025 | 58989 |
| 1721318100 | 2.38 | 0.22 | 10.19 | 2.13 | 2.5 | 2.11 | 197154 |
| 1721231700 | 2.16 | 0.09 | 4.35 | 2.05 | 2.165 | 1.955 | 149650 |
| 1721145300 | 2.07 | -0.08 | -3.72 | 2.095 | 2.1 | 1.95 | 128400 |
| 1721058900 | 2.15 | -0.01 | -0.46 | 2.085 | 2.165 | 2.075 | 13280 |
| 1720799700 | 2.16 | 0.06 | 2.61 | 2.145 | 2.2 | 2.085 | 69054 |
| 1720713300 | 2.105 | 0.05 | 2.43 | 2.09 | 2.1349999 | 2 | 27513 |
| 1720626900 | 2.055 | 0.23 | 12.60 | 1.79 | 2.055 | 1.79 | 34037 |
| 1720540500 | 1.825 | -0.01 | -0.27 | 1.785 | 1.905 | 1.745 | 75250 |
| 1720454100 | 1.83 | -0.03 | -1.61 | 1.79 | 1.96 | 1.76 | 184428 |
| 1720194900 | 1.86 | -0.11 | -5.34 | 1.995 | 2.075 | 1.845 | 75333 |
| 1720108500 | 1.965 | -0.04 | -2.00 | 2.0099999 | 2.085 | 1.895 | 51630 |
| 1720022100 | 2.005 | 0.11 | 5.53 | 2.015 | 2.04 | 1.875 | 55850 |
| 1719935700 | 1.9 | -0.28 | -12.84 | 2.14 | 2.1549999 | 1.775 | 112799 |
| 1719849300 | 2.18 | 0.11 | 5.31 | 2.32 | 2.4 | 2.15 | 159535 |
| 1719590100 | 2.07 | -0.06 | -2.82 | 2.125 | 2.185 | 1.97 | 77204 |
| 1719503700 | 2.13 | -0.58 | -21.40 | 2.725 | 2.725 | 2.12 | 157502 |
| 1719417300 | 2.71 | 0.02 | 0.56 | 2.705 | 2.75 | 2.57 | 55334 |
| 1719330900 | 2.695 | -0.06 | -2.00 | 2.72 | 2.835 | 2.64 | 13850 |
| 1719244500 | 2.75 | 0.2 | 7.84 | 2.52 | 2.805 | 2.52 | 51870 |
| 1718985300 | 2.55 | 0 | 0.00 | 2.6349999 | 2.66 | 2.47 | 30829 |
| 1718898900 | 2.55 | 0.04 | 1.80 | 2.65 | 2.65 | 2.5099999 | 60300 |
| 1718812500 | 2.505 | -0.01 | -0.20 | 2.525 | 2.73 | 2.48 | 123750 |
| 1718726100 | 2.5099999 | 0.03 | 1.21 | 2.585 | 2.64 | 2.47 | 46755 |
| 1718639700 | 2.48 | 0.07 | 2.90 | 2.595 | 2.61 | 2.395 | 43780 |
| 1718380500 | 2.41 | -0.64 | -20.98 | 3.08 | 3.12 | 2.255 | 200294 |
| 1718294100 | 3.05 | -0.44 | -12.61 | 3.49 | 3.56 | 2.95 | 147047 |
| 1718207700 | 3.49 | 0.11 | 3.25 | 3.44 | 3.57 | 3.18 | 44292 |
| 1718121300 | 3.38 | -0.16 | -4.52 | 3.66 | 3.7 | 3.2799999 | 51590 |
| 1718034900 | 3.54 | 0.04 | 1.14 | 3.38 | 3.56 | 3.38 | 59870 |
| 1717775700 | 3.5 | -0.13 | -3.58 | 3.57 | 3.87 | 3.35 | 109979 |
| 1717689300 | 3.63 | 0.06 | 1.68 | 3.58 | 3.67 | 3.54 | 21465 |
| 1717602900 | 3.57 | 0.23 | 6.89 | 3.39 | 3.69 | 3.36 | 13298 |
| 1717516500 | 3.34 | -0.23 | -6.44 | 3.47 | 3.52 | 3.24 | 133536 |
| 1717430100 | 3.57 | -0.04 | -1.11 | 3.77 | 3.95 | 3.52 | 30705 |
| 1717170900 | 3.61 | -0.2 | -5.25 | 3.91 | 4.0599999 | 3.54 | 13285 |
| 1717084500 | 3.81 | 0.11 | 2.97 | 3.55 | 4 | 3.55 | 27515 |
| 1716998100 | 3.7 | -0.35 | -8.64 | 4.04 | 4.04 | 3.54 | 80340 |
| 1716911700 | 4.05 | -0.19 | -4.48 | 4.2699999 | 4.43 | 3.89 | 35428 |
| 1716825300 | 4.24 | 0.29 | 7.34 | 4 | 4.2699999 | 3.91 | 34210 |
| 1716566100 | 3.95 | 0.1 | 2.60 | 3.7 | 3.99 | 3.56 | 26930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
