Societe Generale Effekten (STLA5S)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.056 | -0.005 | -8.20 | 0.06 | 0.06 | 0.0545 | 180000 |
| 1738169700 | 0.061 | -0.001 | -1.61 | 0.06 | 0.064 | 0.059 | 3000 |
| 1738083300 | 0.062 | 0.0045 | 7.83 | 0.0585 | 0.062 | 0.0509999 | 380000 |
| 1737996900 | 0.0575 | -0.0045 | -7.26 | 0.0665 | 0.0665 | 0.057 | 65000 |
| 1737737700 | 0.062 | -0.003 | -4.62 | 0.0645 | 0.0645 | 0.052 | 510000 |
| 1737651300 | 0.065 | 0 | 0.00 | 0.0655 | 0.0685 | 0.064 | 25000 |
| 1737564900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737478500 | 0.065 | 0.003 | 4.84 | 0.064 | 0.068 | 0.064 | 140000 |
| 1737392100 | 0.062 | -0.005 | -7.46 | 0.07 | 0.075 | 0.061 | 850000 |
| 1737132900 | 0.067 | -0.015 | -18.29 | 0.08 | 0.0805 | 0.059 | 966500 |
| 1737046500 | 0.082 | 0.006 | 7.89 | 0.0735 | 0.082 | 0.0704999 | 16250 |
| 1736960100 | 0.076 | -0.0075 | -8.98 | 0.085 | 0.0859999 | 0.076 | 0 |
| 1736873700 | 0.0835 | -0.003 | -3.47 | 0.0845 | 0.0864999 | 0.078 | 0 |
| 1736787300 | 0.0864999 | 0.0069999 | 8.80 | 0.082 | 0.09 | 0.079 | 500 |
| 1736528100 | 0.0795 | 0.0035 | 4.61 | 0.076 | 0.0795 | 0.0695 | 360000 |
| 1736441700 | 0.076 | 0.0015 | 2.01 | 0.0755 | 0.079 | 0.0745 | 131000 |
| 1736355300 | 0.0745 | 0.01 | 15.50 | 0.0665 | 0.0755 | 0.065 | 401000 |
| 1736268900 | 0.0645 | -0.003 | -4.44 | 0.0714999 | 0.072 | 0.0635 | 330000 |
| 1736182500 | 0.0675 | -0.019 | -21.97 | 0.0855 | 0.0855 | 0.053 | 774000 |
| 1735923300 | 0.0864999 | 0.0129999 | 17.69 | 0.0755 | 0.089 | 0.0745 | 72807 |
| 1735836900 | 0.0735 | -0.0005 | -0.68 | 0.0704999 | 0.078 | 0.068 | 502500 |
| 1735577700 | 0.074 | 0 | 0.00 | 0.075 | 0.076 | 0.0695 | 126000 |
| 1735318500 | 0.074 | -0.0095 | -11.38 | 0.0785 | 0.082 | 0.073 | 241000 |
| 1734972900 | 0.0835 | 0.002 | 2.45 | 0.081 | 0.0859999 | 0.08 | 455000 |
| 1734713700 | 0.0815 | 0.0015 | 1.88 | 0.083 | 0.0905 | 0.0815 | 480300 |
| 1734627300 | 0.08 | 0.0095001 | 13.48 | 0.079 | 0.08 | 0.0725 | 15000 |
| 1734540900 | 0.0704999 | 0.0004999 | 0.71 | 0.0695 | 0.072 | 0.0675 | 0 |
| 1734454500 | 0.07 | -0.0015 | -2.10 | 0.073 | 0.0735 | 0.067 | 200050 |
| 1734368100 | 0.0714999 | 0.0124999 | 21.19 | 0.0605 | 0.073 | 0.0585 | 343600 |
| 1734108900 | 0.059 | -0.001 | -1.67 | 0.0615 | 0.062 | 0.0555 | 525000 |
| 1734022500 | 0.06 | -0.0015 | -2.44 | 0.062 | 0.062 | 0.0565 | 1600 |
| 1733936100 | 0.0615 | 0.002 | 3.36 | 0.059 | 0.0625 | 0.0575 | 100001 |
| 1733849700 | 0.0595 | -0.002 | -3.25 | 0.062 | 0.0645 | 0.0595 | 673690 |
| 1733763300 | 0.0615 | -0.007 | -10.22 | 0.068 | 0.069 | 0.059 | 447000 |
| 1733504100 | 0.0685 | -0.0095 | -12.18 | 0.081 | 0.081 | 0.064 | 563000 |
| 1733417700 | 0.078 | -0.023 | -22.77 | 0.1 | 0.1 | 0.0765 | 444300 |
| 1733331300 | 0.101 | -0.0045 | -4.27 | 0.107 | 0.107 | 0.09 | 801335 |
| 1733244900 | 0.1055 | -0.011 | -9.44 | 0.114 | 0.114 | 0.1005 | 319523 |
| 1733158500 | 0.1165 | 0.026 | 28.73 | 0.11 | 0.1305 | 0.107 | 995871 |
| 1732899300 | 0.0905 | -0.002 | -2.16 | 0.095 | 0.099 | 0.0905 | 486681 |
| 1732812900 | 0.0925 | -0.013 | -12.32 | 0.1035 | 0.1035 | 0.0885 | 649012 |
| 1732726500 | 0.1055 | 0.0045 | 4.46 | 0.1055 | 0.116 | 0.1015 | 0 |
| 1732640100 | 0.101 | 0.02 | 24.69 | 0.0864999 | 0.1045 | 0.085 | 168212 |
| 1732553700 | 0.081 | -0.012 | -12.90 | 0.0945 | 0.096 | 0.079 | 50000 |
| 1732294500 | 0.093 | -0.015 | -13.89 | 0.105 | 0.1165 | 0.0925 | 123222 |
| 1732208100 | 0.108 | 0.002 | 1.89 | 0.104 | 0.118 | 0.1035 | 50000 |
| 1732121700 | 0.106 | 0.006 | 6.00 | 0.0985 | 0.1075 | 0.0975 | 50000 |
| 1732035300 | 0.1 | 0.011 | 12.36 | 0.09 | 0.11 | 0.0885 | 238000 |
| 1731948900 | 0.089 | -0.0005 | -0.56 | 0.0869999 | 0.0945 | 0.0825 | 120000 |
| 1731689700 | 0.0895 | 0.006 | 7.19 | 0.088 | 0.0915 | 0.0845 | 174357 |
| 1731603300 | 0.0835 | -0.0165 | -16.50 | 0.0995 | 0.1015 | 0.0835 | 285000 |
| 1731516900 | 0.1 | 0.0035 | 3.63 | 0.1005 | 0.104 | 0.0945 | 5000 |
| 1731430500 | 0.0965 | 0.0105001 | 12.21 | 0.0915 | 0.0975 | 0.0875 | 247540 |
| 1731344100 | 0.0859999 | -0.0115 | -11.79 | 0.096 | 0.1015 | 0.0855 | 309016 |
| 1731084900 | 0.0975 | 0.019 | 24.20 | 0.0815 | 0.1015 | 0.0805 | 168250 |
| 1730998500 | 0.0785 | -0.0105 | -11.80 | 0.0855 | 0.0864999 | 0.0725 | 126000 |
| 1730912100 | 0.089 | -0.007 | -7.29 | 0.094 | 0.0975 | 0.0709999 | 476600 |
| 1730825700 | 0.096 | 0.0005 | 0.52 | 0.095 | 0.1015 | 0.094 | 51700 |
| 1730739300 | 0.0955 | 0.0045 | 4.95 | 0.0895 | 0.0955 | 0.0859999 | 141700 |
| 1730480100 | 0.091 | -0.006 | -6.19 | 0.0985 | 0.099 | 0.089 | 71700 |
| 1730393700 | 0.097 | -0.018 | -15.65 | 0.119 | 0.1205 | 0.0945 | 197378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
