Societe Generale Effekten (SWLD3L)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 32.799999 | 0.8 | 2.50 | 32.2 | 32.85 | 32.07 | 0 |
| 1721663700 | 32 | 0.3 | 0.95 | 31.75 | 32.35 | 31.75 | 75 |
| 1721404500 | 31.7 | -0.45 | -1.40 | 31.95 | 32.15 | 31.65 | 65 |
| 1721318100 | 32.15 | -0.55 | -1.68 | 32.799999 | 33.049999 | 32.15 | 0 |
| 1721231700 | 32.7 | -1.2 | -3.54 | 33.42 | 33.45 | 32.7 | 232 |
| 1721145300 | 33.9 | 0.2 | 0.59 | 33.4 | 33.97 | 33.2 | 0 |
| 1721058900 | 33.7 | 0 | 0.00 | 33.67 | 33.82 | 33.45 | 0 |
| 1720799700 | 33.7 | 0.5 | 1.51 | 33.25 | 33.7 | 33 | 295 |
| 1720713300 | 33.2 | -0.2 | -0.60 | 33.8 | 33.9 | 33.2 | 241 |
| 1720626900 | 33.4 | 0.45 | 1.37 | 33 | 33.4 | 33 | 0 |
| 1720540500 | 32.95 | 0.05 | 0.15 | 33.049999 | 33.2 | 32.95 | 0 |
| 1720454100 | 32.9 | 0.2 | 0.61 | 32.75 | 33 | 32.7 | 300 |
| 1720194900 | 32.7 | -0.1 | -0.30 | 32.75 | 32.799999 | 32.52 | 1645 |
| 1720108500 | 32.799999 | 0.3 | 0.92 | 32.85 | 32.95 | 32.7 | 305 |
| 1720022100 | 32.5 | 0.3 | 0.93 | 32.5 | 32.65 | 32.35 | 8 |
| 1719935700 | 32.2 | 0.15 | 0.47 | 31.95 | 32.25 | 31.7 | 31 |
| 1719849300 | 32.049999 | -0.55 | -1.69 | 32.15 | 32.2 | 31.8 | 237 |
| 1719590100 | 32.6 | 0.2 | 0.62 | 32.85 | 33.1 | 32.549999 | 20 |
| 1719503700 | 32.4 | 0.03 | 0.09 | 32.45 | 32.549999 | 32.25 | 2 |
| 1719417300 | 32.369999 | 0.02 | 0.06 | 32.7 | 32.95 | 32.299999 | 140 |
| 1719330900 | 32.35 | -0.15 | -0.46 | 32.1 | 32.45 | 32 | 0 |
| 1719244500 | 32.5 | 0.15 | 0.46 | 32.35 | 32.5 | 32 | 202 |
| 1718985300 | 32.35 | -0.3 | -0.92 | 32.45 | 32.6 | 32.1 | 0 |
| 1718898900 | 32.65 | 0.35 | 1.08 | 32.65 | 32.85 | 32.5 | 100 |
| 1718812500 | 32.299999 | 0.15 | 0.47 | 32.45 | 32.47 | 32.2 | 0 |
| 1718726100 | 32.15 | 0.45 | 1.42 | 32.2 | 32.299999 | 32.049999 | 0 |
| 1718639700 | 31.7 | 0 | 0.00 | 31.85 | 32 | 31.45 | 63 |
| 1718380500 | 31.7 | 0.35 | 1.12 | 31.8 | 31.9 | 31.35 | 0 |
| 1718294100 | 31.35 | -0.1 | -0.32 | 31.55 | 31.65 | 31.22 | 200 |
| 1718207700 | 31.45 | 0.5 | 1.62 | 31.25 | 31.65 | 31.15 | 518 |
| 1718121300 | 30.95 | -0.15 | -0.48 | 31.05 | 31.15 | 30.62 | 160 |
| 1718034900 | 31.1 | 0.33 | 1.07 | 30.8 | 31.1 | 30.6 | 214 |
| 1717775700 | 30.77 | 0.47 | 1.55 | 30.35 | 30.9 | 30.09 | 0 |
| 1717689300 | 30.3 | 0.3 | 1.00 | 30.32 | 30.5 | 30.15 | 0 |
| 1717602900 | 30 | 0.97 | 3.34 | 29.47 | 30.01 | 29.43 | 0 |
| 1717516500 | 29.03 | -0.18 | -0.62 | 29.05 | 29.33 | 28.84 | 0 |
| 1717430100 | 29.21 | 0.6 | 2.10 | 29.79 | 29.9 | 29.16 | 110 |
| 1717170900 | 28.61 | -0.47 | -1.62 | 29.05 | 29.12 | 28.54 | 0 |
| 1717084500 | 29.08 | -0.34 | -1.16 | 29.07 | 29.26 | 28.97 | 0 |
| 1716998100 | 29.42 | -0.37 | -1.24 | 29.52 | 29.62 | 29.16 | 75 |
| 1716911700 | 29.79 | -0.31 | -1.03 | 30.05 | 30.15 | 29.74 | 165 |
| 1716825300 | 30.1 | 0.1 | 0.33 | 30.1 | 30.1 | 29.88 | 109 |
| 1716566100 | 30 | -0.3 | -0.99 | 29.64 | 30.05 | 29.58 | 0 |
| 1716479700 | 30.3 | -0.02 | -0.07 | 30.65 | 30.8 | 30.05 | 0 |
| 1716393300 | 30.32 | 0.02 | 0.07 | 30.2 | 30.35 | 30.17 | 0 |
| 1716306900 | 30.3 | -0.15 | -0.49 | 30.2 | 30.3 | 30.04 | 191 |
| 1716220500 | 30.45 | 0.45 | 1.50 | 30.25 | 30.45 | 30.15 | 111 |
| 1715961300 | 30 | -0.3 | -0.99 | 30.05 | 30.22 | 29.94 | 0 |
| 1715874900 | 30.3 | 0.36 | 1.20 | 30.27 | 30.35 | 30.2 | 0 |
| 1715788500 | 29.94 | 0.57 | 1.94 | 29.59 | 29.96 | 29.47 | 0 |
| 1715702100 | 29.37 | -0.04 | -0.14 | 29.39 | 29.51 | 29.23 | 0 |
| 1715615700 | 29.41 | -0.16 | -0.54 | 29.61 | 29.72 | 29.37 | 112 |
| 1715356500 | 29.57 | 0.3 | 1.02 | 29.6 | 29.78 | 29.53 | 191 |
| 1715270100 | 29.27 | 0.19 | 0.65 | 29.07 | 29.28 | 29.01 | 0 |
| 1715183700 | 29.08 | -0.04 | -0.14 | 29.17 | 29.24 | 28.78 | 0 |
| 1715097300 | 29.12 | 0.6 | 2.10 | 28.93 | 29.12 | 28.88 | 0 |
| 1715010900 | 28.52 | 0.64 | 2.30 | 28.27 | 28.57 | 28.21 | 297 |
| 1714751700 | 27.88 | 0.58 | 2.12 | 27.65 | 28.18 | 27.59 | 0 |
| 1714665300 | 27.3 | -0.56 | -2.01 | 27.3 | 27.59 | 27.07 | 0 |
| 1714492500 | 27.86 | -0.35 | -1.24 | 28.3 | 28.34 | 27.83 | 0 |
| 1714406100 | 28.21 | 0.01 | 0.04 | 28.33 | 28.49 | 28.16 | 117 |
| 1714146900 | 28.2 | 1.46 | 5.46 | 27.66 | 28.32 | 27.52 | 180 |
| 1714060500 | 26.74 | -0.96 | -3.47 | 27.28 | 27.29 | 26.46 | 0 |
| 1713974100 | 27.7 | -0.06 | -0.22 | 28.08 | 28.17 | 27.64 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
