Societe Generale Effekten (SUBRL5)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 51.3 | -0.77 | -1.48 | 54.42 | 54.62 | 47.67 | 125 |
| 1739897700 | 52.07 | 3.22 | 6.59 | 49.45 | 53.3 | 48.25 | 125 |
| 1739811300 | 48.85 | 0.6 | 1.24 | 48.32 | 49.8 | 47.05 | 50 |
| 1739552100 | 48.25 | 1.55 | 3.32 | 51.55 | 51.65 | 47.17 | 101 |
| 1739465700 | 46.7 | 2.68 | 6.09 | 48.87 | 50.25 | 46.45 | 145 |
| 1739379300 | 44.02 | -2.2 | -4.76 | 38.12 | 44.75 | 35.17 | 530 |
| 1739292900 | 46.22 | 2.65 | 6.08 | 47.22 | 47.5 | 44.22 | 0 |
| 1739206500 | 43.57 | 7.87 | 22.04 | 37.95 | 47.42 | 37.95 | 55 |
| 1738947300 | 35.7 | 11.37 | 46.73 | 27.5 | 36.17 | 27.21 | 365 |
| 1738860900 | 24.33 | 4.28 | 21.35 | 20.52 | 24.46 | 20.1 | 316 |
| 1738774500 | 20.05 | -11 | -35.43 | 32.75 | 33.67 | 17.88 | 395 |
| 1738688100 | 31.05 | 2.38 | 8.30 | 27.96 | 31.05 | 25.96 | 100 |
| 1738601700 | 28.67 | 2.06 | 7.74 | 24.12 | 29.43 | 22.32 | 45 |
| 1738342500 | 26.61 | 1.44 | 5.72 | 25.53 | 27.62 | 25.35 | 137 |
| 1738256100 | 25.17 | -1.71 | -6.36 | 24.29 | 26.27 | 20.35 | 72 |
| 1738169700 | 26.88 | -3.54 | -11.64 | 28.4 | 28.84 | 26.63 | 0 |
| 1738083300 | 30.42 | 0.1 | 0.33 | 29.29 | 31.2 | 28.49 | 100 |
| 1737996900 | 30.32 | 0 | 0.00 | 28.92 | 30.67 | 23.43 | 1000 |
| 1737737700 | 30.32 | 1.62 | 5.64 | 28.72 | 30.45 | 28.54 | 0 |
| 1737651300 | 28.7 | 1.41 | 5.17 | 27.97 | 28.7 | 26.98 | 0 |
| 1737564900 | 27.29 | 0 | 0.00 | 27.29 | 27.29 | 27.29 | 0 |
| 1737478500 | 27.29 | -2.22 | -7.52 | 29.12 | 29.35 | 26.28 | 550 |
| 1737392100 | 29.51 | -0.29 | -0.97 | 27.68 | 30.03 | 27.44 | 0 |
| 1737132900 | 29.8 | -1.85 | -5.85 | 30.7 | 32.049999 | 28.79 | 173 |
| 1737046500 | 31.65 | 4.53 | 16.70 | 27.55 | 31.65 | 27.51 | 48 |
| 1736960100 | 27.12 | 3.72 | 15.90 | 23.29 | 27.2 | 23.24 | 0 |
| 1736873700 | 23.4 | -2 | -7.87 | 25.54 | 26.64 | 23.4 | 15 |
| 1736787300 | 25.4 | -0.29 | -1.13 | 25.4 | 27.87 | 21.93 | 45 |
| 1736528100 | 25.69 | 2.08 | 8.81 | 23.61 | 26.02 | 22.01 | 65 |
| 1736441700 | 23.61 | 0.04 | 0.17 | 23.5 | 24.61 | 23.38 | 0 |
| 1736355300 | 23.57 | -3.43 | -12.70 | 26.24 | 28.6 | 23.46 | 855 |
| 1736268900 | 27 | 0.24 | 0.90 | 26.98 | 30.87 | 25.9 | 175 |
| 1736182500 | 26.76 | 3.98 | 17.47 | 23.57 | 28.7 | 23.57 | 848 |
| 1735923300 | 22.78 | 2.64 | 13.11 | 21.63 | 23.39 | 21.27 | 290 |
| 1735836900 | 20.14 | 2.96 | 17.23 | 17.3 | 20.48 | 16.92 | 100 |
| 1735577700 | 17.18 | -0.14 | -0.81 | 17.78 | 17.96 | 16.62 | 250 |
| 1735318500 | 17.32 | -1.5 | -7.97 | 18.27 | 18.94 | 16.35 | 30 |
| 1734972900 | 18.82 | 1.08 | 6.09 | 17.91 | 18.88 | 17.73 | 25 |
| 1734713700 | 17.74 | -0.01 | -0.06 | 17.22 | 18.05 | 15.18 | 40 |
| 1734627300 | 17.75 | -3.34 | -15.84 | 19.8 | 20.45 | 16.93 | 0 |
| 1734540900 | 21.09 | 4.37 | 26.14 | 18.1 | 22.15 | 18.08 | 244 |
| 1734454500 | 16.719999 | -0.85 | -4.84 | 16.64 | 17.09 | 16.18 | 0 |
| 1734368100 | 17.57 | -0.53 | -2.93 | 16.84 | 18.43 | 16.84 | 580 |
| 1734108900 | 18.1 | -2.05 | -10.17 | 19.23 | 20.43 | 17.39 | 193 |
| 1734022500 | 20.15 | 0.29 | 1.46 | 20.85 | 22.22 | 19.96 | 50 |
| 1733936100 | 19.86 | -6.47 | -24.57 | 26.13 | 26.23 | 19.65 | 530 |
| 1733849700 | 26.33 | -1.02 | -3.73 | 27.67 | 28.12 | 25.72 | 20 |
| 1733763300 | 27.35 | -0.59 | -2.11 | 28.68 | 30.42 | 26.74 | 5267 |
| 1733504100 | 27.94 | -8.46 | -23.24 | 27.36 | 29.66 | 27.16 | 198 |
| 1733417700 | 36.4 | -12.12 | -24.98 | 51.4 | 52.4 | 36.4 | 100 |
| 1733331300 | 48.52 | -3.3 | -6.37 | 49.05 | 50.52 | 46.75 | 0 |
| 1733244900 | 51.82 | -2.7 | -4.95 | 55.85 | 57.4 | 51 | 0 |
| 1733158500 | 54.52 | 2.65 | 5.11 | 51.32 | 54.97 | 50.07 | 0 |
| 1732899300 | 51.87 | -0.43 | -0.82 | 52.52 | 52.87 | 50.07 | 0 |
| 1732812900 | 52.3 | -0.37 | -0.70 | 50.77 | 52.8 | 49.67 | 0 |
| 1732726500 | 52.67 | -0.8 | -1.50 | 50.55 | 53.72 | 49.85 | 0 |
| 1732640100 | 53.47 | -3.18 | -5.61 | 57.67 | 58.6 | 51.15 | 0 |
| 1732553700 | 56.65 | 8.3 | 17.17 | 52 | 56.72 | 51.87 | 60 |
| 1732294500 | 48.35 | 1.25 | 2.65 | 45.5 | 50.35 | 44.57 | 0 |
| 1732208100 | 47.1 | 3.4 | 7.78 | 44.75 | 48.25 | 42.67 | 0 |
| 1732121700 | 43.7 | 1.55 | 3.68 | 43.97 | 46.6 | 43.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
