Exel Industries Historical Data - EXE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Exel Industries (EXE)
Exel Industries (EXE) Historical

Exel Industries (EXE)

43.00

0.10

(0.23%)

Closed January 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.37614678899	43.6	43.8	42.9	121	43.04701031	DE
4	1	2.38095238095	42	43.8	41	570	42.49796656	DE
12	-6.7	-13.4808853119	49.7	49.7	41	529	44.9999358	DE
26	-9.8	-18.5606060606	52.8	53.2	41	435	47.28111115	DE
52	-11.4	-20.9558823529	54.4	60	41	789	52.58717718	DE
156	-34.6	-44.587628866	77.6	84.8	33.8	893	51.84130665	DE
260	-2.5	-5.49450549451	45.5	92.4	31	1408	47.62292413	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	43	0.1	0.23	42.9	43	42.9	36
1735839000	42.9	-0.1	-0.23	42.9	42.9	42.9	103
1735666200	43	-0.1	-0.23	43.1	43.1	43	51
1735579800	43.1	0	0.00	43.2	43.2	43.1	91
1735320600	43.1	-0.5	-1.15	43.6	43.8	43.1	240
1735061400	43.6	-0.1	-0.23	43.7	43.7	43.6	87
1734975000	43.7	0.1	0.23	43.7	43.7	43.5	228
1734715800	43.6	0.5	1.16	42.8	43.6	42.8	528
1734629400	43.1	-0.1	-0.23	42.1	43.1	42.1	639
1734543000	43.2	0.1	0.23	43.1	43.2	43	420
1734456600	43.1	0.6	1.41	42.5	43.1	42.5	268
1734370200	42.5	0.5	1.19	42	42.5	41.8	3620
1734111000	42	0.2	0.48	41.8	42	41.8	1202
1734024600	41.8	-0.1	-0.24	41.9	41.9	41.6	285
1733938200	41.9	0.2	0.48	41.7	41.9	41	536
1733851800	41.7	0	0.00	41.7	41.8	41.5	169
1733765400	41.7	-0.3	-0.71	42	42	41.7	685
1733506200	42	0	0.00	42	42	41.9	536
1733419800	42	0	0.00	42	42	41.7	404
1733333400	42	-0.4	-0.94	42.1	42.1	41.6	155
1733247000	42.4	-0.6	-1.40	42.9	42.9	42.4	202
1733160600	43	-0.7	-1.60	43.6	43.7	43	1965
1732901400	43.7	0.1	0.23	43.7	43.7	43.2	313
1732815000	43.6	-1	-2.24	44.8	45	43.6	1583
1732728600	44.6	-0.9	-1.98	45.4	45.4	44.6	278
1732642200	45.5	-1	-2.15	46.5	46.5	45.5	330
1732555800	46.5	-0.3	-0.64	46.8	46.8	46.5	264
1732296600	46.8	-0.1	-0.21	46.9	46.9	46.8	41
1732210200	46.9	0.3	0.64	46.6	46.9	46.2	312
1732123800	46.6	0.4	0.87	46.1	46.6	46.1	81
1732037400	46.2	0.5	1.09	45.6	46.2	45.6	181
1731951000	45.7	0.3	0.66	45.4	45.7	45.1	2199
1731691800	45.4	0.6	1.34	44.8	45.4	44.8	295
1731605400	44.8	-0.5	-1.10	45.2	45.2	44.4	185
1731519000	45.3	-1.2	-2.58	46.4	46.4	45.2	375
1731432600	46.5	-0.6	-1.27	47.1	47.1	46.2	339
1731346200	47.1	-0.1	-0.21	47.1	47.1	47.1	52
1731087000	47.2	0	0.00	47.2	47.2	47.2	1
1731000600	47.2	-0.1	-0.21	47.3	47.3	47.1	92
1730914200	47.3	-0.2	-0.42	47.4	47.4	47.3	112
1730827800	47.5	-0.2	-0.42	47.7	47.7	47.5	43
1730741400	47.7	0	0.00	47.8	47.8	47.7	29
1730482200	47.7	-0.3	-0.63	48	48	47.4	96
1730395800	48	0.6	1.27	47.3	48.2	47.3	252
1730309400	47.4	0	0.00	47.6	47.6	47.4	62
1730223000	47.4	0.1	0.21	47.3	47.6	47.1	284
1730136600	47.3	0	0.00	47.3	47.3	47.1	267
1729873800	47.3	-0.2	-0.42	47.4	47.4	46	756
1729787400	47.5	-0.1	-0.21	47.6	47.6	47.5	265
1729701000	47.6	-0.3	-0.63	47.2	47.6	47.2	563
1729614600	47.9	0.4	0.84	47.5	47.9	47.1	1739
1729528200	47.5	-0.1	-0.21	47.7	47.7	47.5	52
1729269000	47.6	0.3	0.63	47.1	47.6	47.1	152
1729182600	47.3	-0.2	-0.42	47.6	47.7	47.3	126
1729096200	47.5	-0.3	-0.63	47.8	47.8	47.5	101
1729009800	47.8	0	0.00	47.9	47.9	47.8	4619
1728923400	47.8	-0.7	-1.44	48.5	48.5	47.8	916
1728664200	48.5	-1.2	-2.41	49.7	49.7	48.5	203
1728577800	49.7	0	0.00	49.6	49.8	49.5	80
1728491400	49.7	0.1	0.20	49.6	49.7	49.6	54
1728405000	49.6	0	0.00	49.6	49.6	49.6	42
1728318600	49.6	-1	-1.98	50.2	50.2	49.6	309
1728059400	50.6	0	0.00	50.6	51	50.6	250

Exel Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions