Societe Generale Effekten (STLA5L)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 0.1024999 | -0.008 | -7.24 | 0.113 | 0.1145 | 0.1005 | 3513500 |
| 1739897700 | 0.1105 | 0.005 | 4.74 | 0.1065 | 0.117 | 0.1065 | 2127700 |
| 1739811300 | 0.1055 | 0.0015 | 1.44 | 0.104 | 0.1085 | 0.1024999 | 702650 |
| 1739552100 | 0.104 | 0.0055 | 5.58 | 0.0915 | 0.109 | 0.0915 | 1426117 |
| 1739465700 | 0.0985 | 0.0175 | 21.60 | 0.0859999 | 0.103 | 0.0855 | 5170255 |
| 1739379300 | 0.081 | -0.0005 | -0.61 | 0.082 | 0.0859999 | 0.08 | 548531 |
| 1739292900 | 0.0815 | 0.0005 | 0.62 | 0.0815 | 0.083 | 0.0785 | 356900 |
| 1739206500 | 0.081 | 0.0035 | 4.52 | 0.0775 | 0.082 | 0.0765 | 565499 |
| 1738947300 | 0.0775 | -0.003 | -3.73 | 0.0775 | 0.085 | 0.0755 | 1707742 |
| 1738860900 | 0.0805 | 0.002 | 2.55 | 0.076 | 0.0835 | 0.0714999 | 2121900 |
| 1738774500 | 0.0785 | -0.0025 | -3.09 | 0.079 | 0.0815 | 0.074 | 997500 |
| 1738688100 | 0.081 | 0.008 | 10.96 | 0.0704999 | 0.082 | 0.069 | 2217000 |
| 1738601700 | 0.073 | -0.02 | -21.51 | 0.0675 | 0.075 | 0.057 | 9042760 |
| 1738342500 | 0.093 | -0.0045 | -4.62 | 0.0965 | 0.0985 | 0.0915 | 524754 |
| 1738256100 | 0.0975 | 0.007 | 7.73 | 0.0915 | 0.1 | 0.0915 | 717339 |
| 1738169700 | 0.0905 | 0.0015 | 1.69 | 0.092 | 0.093 | 0.085 | 423925 |
| 1738083300 | 0.089 | -0.007 | -7.29 | 0.096 | 0.1075 | 0.088 | 2149090 |
| 1737996900 | 0.096 | 0.0065 | 7.26 | 0.0859999 | 0.0975 | 0.0859999 | 1180750 |
| 1737737700 | 0.0895 | 0.0035001 | 4.07 | 0.0864999 | 0.103 | 0.0864999 | 1923420 |
| 1737651300 | 0.0859999 | -0.0005 | -0.58 | 0.085 | 0.0869999 | 0.081 | 1309000 |
| 1737564900 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1737478500 | 0.0864999 | -0.0045 | -4.95 | 0.0875 | 0.0895 | 0.082 | 1203950 |
| 1737392100 | 0.091 | 0.0065 | 7.69 | 0.082 | 0.0915 | 0.0755 | 4176700 |
| 1737132900 | 0.0845 | 0.0130001 | 18.18 | 0.073 | 0.092 | 0.0725 | 2384900 |
| 1737046500 | 0.0714999 | -0.0055 | -7.14 | 0.079 | 0.082 | 0.0709999 | 1080549 |
| 1736960100 | 0.077 | 0.007 | 10.00 | 0.0695 | 0.077 | 0.069 | 506743 |
| 1736873700 | 0.07 | 0.0005 | 0.72 | 0.07 | 0.075 | 0.068 | 931975 |
| 1736787300 | 0.0695 | -0.006 | -7.95 | 0.0725 | 0.085 | 0.0645 | 3528705 |
| 1736528100 | 0.0755 | -0.0035 | -4.43 | 0.079 | 0.0859999 | 0.0755 | 1663500 |
| 1736441700 | 0.079 | 0 | 0.00 | 0.0805 | 0.0805 | 0.075 | 1810650 |
| 1736355300 | 0.079 | -0.0155 | -16.40 | 0.0915 | 0.0935 | 0.079 | 2180900 |
| 1736268900 | 0.0945 | 0.005 | 5.59 | 0.0864999 | 0.096 | 0.0845 | 2177550 |
| 1736182500 | 0.0895 | 0.015 | 20.13 | 0.075 | 0.1024999 | 0.075 | 3673638 |
| 1735923300 | 0.0745 | -0.015 | -16.76 | 0.0869999 | 0.0885 | 0.0709999 | 4130272 |
| 1735836900 | 0.0895 | 0.001 | 1.13 | 0.0935 | 0.096 | 0.084 | 375972 |
| 1735577700 | 0.0885 | -0.0005 | -0.56 | 0.088 | 0.0945 | 0.0859999 | 733775 |
| 1735318500 | 0.089 | 0.0085 | 10.56 | 0.0845 | 0.0895 | 0.079 | 428300 |
| 1734972900 | 0.0805 | -0.0015 | -1.83 | 0.083 | 0.084 | 0.0765 | 1138315 |
| 1734713700 | 0.082 | -0.003 | -3.53 | 0.081 | 0.083 | 0.073 | 1300450 |
| 1734627300 | 0.085 | -0.0125 | -12.82 | 0.0845 | 0.0945 | 0.084 | 1922054 |
| 1734540900 | 0.0975 | -0.0005 | -0.51 | 0.099 | 0.1035 | 0.0955 | 718200 |
| 1734454500 | 0.098 | 0.003 | 3.16 | 0.093 | 0.1024999 | 0.0915 | 1831063 |
| 1734368100 | 0.095 | -0.029 | -23.39 | 0.1235 | 0.125 | 0.092 | 5962634 |
| 1734108900 | 0.124 | 0.002 | 1.64 | 0.1195 | 0.131 | 0.1185 | 928250 |
| 1734022500 | 0.122 | 0.003 | 2.52 | 0.1185 | 0.129 | 0.1175 | 907728 |
| 1733936100 | 0.119 | -0.003 | -2.46 | 0.124 | 0.1275 | 0.115 | 1056600 |
| 1733849700 | 0.122 | 0.003 | 2.52 | 0.1185 | 0.1225 | 0.1135 | 2653837 |
| 1733763300 | 0.119 | 0.011 | 10.19 | 0.1095 | 0.123 | 0.109 | 3057644 |
| 1733504100 | 0.108 | 0.012 | 12.50 | 0.0935 | 0.114 | 0.0935 | 4310683 |
| 1733417700 | 0.096 | 0.018 | 23.08 | 0.0785 | 0.0975 | 0.0785 | 1782750 |
| 1733331300 | 0.078 | 0.0025 | 3.31 | 0.0795 | 0.0855 | 0.076 | 1827615 |
| 1733244900 | 0.0755 | 0.008 | 11.85 | 0.0675 | 0.078 | 0.0675 | 2066601 |
| 1733158500 | 0.0675 | -0.031 | -31.47 | 0.0805 | 0.0815 | 0.054 | 9733788 |
| 1732899300 | 0.0985 | 0.0025 | 2.60 | 0.094 | 0.0985 | 0.09 | 728500 |
| 1732812900 | 0.096 | 0.0100001 | 11.63 | 0.0869999 | 0.0995 | 0.0859999 | 1574143 |
| 1732726500 | 0.0859999 | -0.0035 | -3.91 | 0.0875 | 0.0895 | 0.0765 | 2146295 |
| 1732640100 | 0.0895 | -0.0275 | -23.50 | 0.111 | 0.1135 | 0.083 | 4066053 |
| 1732553700 | 0.117 | 0.013 | 12.50 | 0.109 | 0.12 | 0.097 | 858894 |
| 1732294500 | 0.104 | 0.0125 | 13.66 | 0.095 | 0.104 | 0.0845 | 1115117 |
| 1732208100 | 0.0915 | -0.002 | -2.14 | 0.0985 | 0.0985 | 0.0825 | 1263363 |
| 1732121700 | 0.0935 | -0.0065 | -6.50 | 0.1015 | 0.1024999 | 0.093 | 903361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
