Societe Generale Effekten (SUBRL5)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 114.37 | -12.45 | -9.82 | 123.77 | 136.9 | 107.87 | 14 |
| 1720799700 | 126.82 | 21.87 | 20.84 | 133.15 | 133.47 | 119.97 | 0 |
| 1720713300 | 104.95 | 6.4 | 6.49 | 101.17 | 104.95 | 98.72 | 0 |
| 1720626900 | 98.55 | -19.95 | -16.84 | 118.67 | 122.2 | 95.57 | 26 |
| 1720540500 | 118.5 | 1.6 | 1.37 | 119.57 | 125.55 | 118.15 | 0 |
| 1720454100 | 116.9 | 2.45 | 2.14 | 115.1 | 121.25 | 114.37 | 0 |
| 1720194900 | 114.45 | -5.8 | -4.82 | 119.85 | 121.47 | 113.95 | 0 |
| 1720108500 | 120.25 | -4.55 | -3.65 | 118.75 | 120.75 | 115.7 | 0 |
| 1720022100 | 124.8 | 16.13 | 14.84 | 114.75 | 125.1 | 112.7 | 10 |
| 1719935700 | 108.67 | -1.63 | -1.48 | 118.4 | 118.4 | 101.02 | 0 |
| 1719849300 | 110.3 | -28.25 | -20.39 | 136.85 | 137.15 | 104.77 | 10 |
| 1719590100 | 138.55 | 22 | 18.88 | 116.7 | 138.55 | 116.7 | 0 |
| 1719503700 | 116.55 | -5.87 | -4.79 | 118.45 | 121.5 | 115.8 | 0 |
| 1719417300 | 122.42 | 0.27 | 0.22 | 123.55 | 126.17 | 119.95 | 0 |
| 1719330900 | 122.15 | 4.23 | 3.59 | 117.77 | 133.05 | 117.77 | 5 |
| 1719244500 | 117.92 | 4.97 | 4.40 | 114.8 | 119.2 | 112.85 | 0 |
| 1718985300 | 112.95 | -2.2 | -1.91 | 116.67 | 117.12 | 108.5 | 0 |
| 1718898900 | 115.15 | -0.45 | -0.39 | 122.32 | 122.75 | 114.15 | 0 |
| 1718812500 | 115.6 | 2.15 | 1.90 | 115.95 | 117.65 | 114.27 | 0 |
| 1718726100 | 113.45 | -2.55 | -2.20 | 118.27 | 121.47 | 113.3 | 0 |
| 1718639700 | 116 | 1.63 | 1.43 | 113.75 | 120.2 | 111.5 | 0 |
| 1718380500 | 114.37 | -4.4 | -3.70 | 121.17 | 123.72 | 109.07 | 0 |
| 1718294100 | 118.77 | -14.28 | -10.73 | 145.32 | 146.44999 | 116.17 | 0 |
| 1718207700 | 133.05 | 28.55 | 27.32 | 114.02 | 134.94999 | 114.02 | 0 |
| 1718121300 | 104.5 | -6.82 | -6.13 | 106.27 | 108.2 | 101.97 | 0 |
| 1718034900 | 111.32 | 3.1 | 2.86 | 111.12 | 114.07 | 108.9 | 0 |
| 1717775700 | 108.22 | 6.02 | 5.89 | 109.2 | 112.47 | 104.47 | 0 |
| 1717689300 | 102.2 | 15.6 | 18.01 | 87.7 | 104.5 | 87.02 | 0 |
| 1717602900 | 86.6 | 6.18 | 7.68 | 80.67 | 86.6 | 78.95 | 44 |
| 1717516500 | 80.42 | 5.82 | 7.80 | 75.67 | 83.27 | 73.35 | 0 |
| 1717430100 | 74.6 | 0.95 | 1.29 | 82.6 | 82.8 | 72.1 | 15 |
| 1717170900 | 73.65 | -8.7 | -10.56 | 77.87 | 80.7 | 72.35 | 0 |
| 1717084500 | 82.35 | 1.65 | 2.04 | 83.47 | 86.2 | 79.2 | 0 |
| 1716998100 | 80.7 | 6.13 | 8.22 | 73.1 | 81.15 | 70.52 | 0 |
| 1716911700 | 74.57 | -3.6 | -4.61 | 77.3 | 81.72 | 74.1 | 0 |
| 1716825300 | 78.17 | -4.38 | -5.31 | 79.9 | 80.22 | 74.7 | 55 |
| 1716566100 | 82.55 | 2.9 | 3.64 | 77.4 | 82.72 | 76.95 | 0 |
| 1716479700 | 79.65 | -8.25 | -9.39 | 89.55 | 94.05 | 77.65 | 10 |
| 1716393300 | 87.9 | 5.63 | 6.84 | 79.95 | 92 | 79.35 | 10 |
| 1716306900 | 82.27 | -4.1 | -4.75 | 84.5 | 85.4 | 80.35 | 0 |
| 1716220500 | 86.37 | -7.78 | -8.26 | 92.37 | 92.55 | 86.37 | 0 |
| 1715961300 | 94.15 | -7.32 | -7.21 | 94.52 | 97.52 | 94.15 | 0 |
| 1715874900 | 101.47 | 7.9 | 8.44 | 99.1 | 103.42 | 98.65 | 0 |
| 1715788500 | 93.57 | 5.22 | 5.91 | 90.77 | 96.57 | 88.9 | 40 |
| 1715702100 | 88.35 | -0.4 | -0.45 | 95.55 | 97.9 | 87.22 | 30 |
| 1715615700 | 88.75 | -14.75 | -14.25 | 103.55 | 105.87 | 86.07 | 20 |
| 1715356500 | 103.5 | -10.45 | -9.17 | 112.05 | 114.12 | 99.85 | 0 |
| 1715270100 | 113.95 | 34.03 | 42.58 | 101.2 | 113.95 | 98.75 | 35 |
| 1715183700 | 79.92 | -70.58 | -46.90 | 155.91999 | 165.15 | 79.92 | 56 |
| 1715097300 | 150.5 | -10.47 | -6.50 | 153.5 | 158.35 | 145.5 | 10 |
| 1715010900 | 160.97 | 24.9 | 18.30 | 131.91999 | 160.97 | 131.62 | 0 |
| 1714751700 | 136.07 | 9.57 | 7.57 | 127.37 | 140.66999 | 123.35 | 8 |
| 1714665300 | 126.5 | 4.35 | 3.56 | 119 | 129.44999 | 119 | 0 |
| 1714492500 | 122.15 | -3.22 | -2.57 | 115.55 | 126.55 | 111.85 | 0 |
| 1714406100 | 125.37 | -9.7 | -7.18 | 135.32 | 136.16999 | 116.52 | 0 |
| 1714146900 | 135.07 | 1.47 | 1.10 | 143.16999 | 143.85 | 132.07 | 6 |
| 1714060500 | 133.6 | 7.4 | 5.86 | 123.7 | 137.22 | 117.17 | 20 |
| 1713974100 | 126.2 | -24.67 | -16.35 | 145 | 151.22 | 120.25 | 15 |
| 1713887700 | 150.87 | 15.7 | 11.62 | 135.5 | 152.47 | 134.4 | 0 |
| 1713801300 | 135.16999 | -1.8 | -1.31 | 139.16999 | 146.22 | 132.97 | 0 |
| 1713542100 | 136.97 | -41.78 | -23.37 | 152.37 | 161.77 | 136.97 | 19 |
| 1713455700 | 178.75 | 0.63 | 0.35 | 173.75 | 179 | 165.91999 | 5 |
| 1713369300 | 178.12 | -15.38 | -7.95 | 199.17 | 209.8 | 178 | 6 |
| 1713282900 | 193.5 | -23.22 | -10.71 | 188.4 | 194.97 | 182.72 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
