EXASOL AG Historical Data - EXL | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
EXASOL AG (EXL)
EXASOL AG (EXL) Historical

EXASOL AG (EXL)

3.46

0.08

(2.37%)

Closed March 25 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	8.125	3.2	3.74	3.15	58549	3.54446042	DE
4	0.26	8.125	3.2	3.74	2.69	40422	3.21492758	DE
12	1.1400001	49.1379374628	2.3199999	3.74	2.2599999	34677	3.05032585	DE
26	1.4500001	72.1393120467	2.0099999	3.74	1.595	26847	2.67736666	DE
52	0.895	34.8927875244	2.565	3.74	1.595	20650	2.56039843	DE
156	-3.055	-46.8917881811	6.515	6.605	1.595	29762	3.45759446	DE
260	-10.54	-75.2857142857	14	29.48	1.595	42877	9.00058378	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	3.4	0.08	2.41	3.43	3.49	3.24	25445
1742592420	3.32	-0.11	-3.21	3.37	3.41	3.32	5214
1742506020	3.43	-0.16	-4.46	3.53	3.63	3.31	21900
1742419620	3.59	0	0.00	3.58	3.63	3.18	33032
1742333220	3.59	0.05	1.41	3.54	3.74	3.22	64205
1742246820	3.54	0.47	15.31	3.2	3.54	3.15	168395
1741987620	3.07	0.09	3.02	2.97	3.23	2.97	47518
1741901220	2.98	-0.01	-0.33	2.99	3.19	2.91	104540
1741814820	2.99	0.2	7.17	2.72	3.04	2.71	61987
1741728420	2.79	-0.26	-8.52	2.96	3.0099999	2.71	25121
1741642020	3.05	-0.04	-1.29	3.19	3.2	2.91	19147
1741382820	3.09	0.17	5.82	3.02	3.19	2.91	12179
1741296420	2.92	0.04	1.39	2.97	3.0099999	2.91	8340
1741210020	2.88	0.19	7.06	2.75	3.0099999	2.75	7833
1741123620	2.69	-0.27	-9.12	2.9	2.93	2.69	41767
1741037220	2.96	-0.09	-2.95	3.06	3.18	2.96	20437
1740778020	3.05	-0.25	-7.58	3.1	3.19	2.9	65223
1740691620	3.3	-0.07	-2.08	3.32	3.37	3.11	33095
1740605220	3.37	0.18	5.64	3.17	3.39	3.17	36419
1740518820	3.19	0.06	1.92	3.24	3.24	3.13	25164
1740432420	3.13	-0.01	-0.32	3.2	3.2	3.13	6921
1740173220	3.14	-0.05	-1.57	3.24	3.24	3.04	29405
1740086820	3.19	0.03	0.95	3.17	3.19	3.12	12997
1740000420	3.16	0.09	2.93	3.2799999	3.45	3.13	83448
1739914020	3.07	-0.17	-5.25	3.24	3.24	3.0299999	21134
1739827620	3.24	0.03	0.93	3.2799999	3.2799999	3.11	6374
1739568420	3.21	-0.07	-2.13	3.24	3.2799999	3.21	40734
1739482020	3.2799999	0.12	3.80	3.15	3.37	3.11	31841
1739395620	3.16	-0.01	-0.32	3.14	3.17	3.13	14405
1739309220	3.17	-0.02	-0.63	3.21	3.25	3.12	25107
1739222820	3.19	0.03	0.95	3.16	3.19	3.07	15459
1738963620	3.16	0	0.00	3.16	3.19	3.07	16661
1738877220	3.16	0.05	1.61	3.14	3.16	3.02	17894
1738790820	3.11	-0.09	-2.81	3.15	3.19	3.05	32340
1738704420	3.2	0.21	7.02	2.99	3.2	2.94	14248
1738618020	2.99	-0.12	-3.86	3.08	3.09	2.89	38128
1738358820	3.11	0.02	0.65	3.12	3.29	2.93	78319
1738272420	3.09	0.31	11.15	2.81	3.15	2.7799999	49984
1738186020	2.7799999	0.08	2.96	2.7599999	2.8	2.63	12172
1738099620	2.7	0	0.00	2.64	2.79	2.64	15071
1738013220	2.7	-0.08	-2.88	2.8	2.81	2.63	35644
1737754020	2.7799999	0	0.00	2.81	2.9	2.75	11324
1737667620	2.7799999	-0.11	-3.81	2.85	2.95	2.7799999	12471
1737581220	2.89	0.02	0.70	2.87	2.94	2.81	16012
1737494820	2.87	0	0.00	2.96	2.99	2.87	11864
1737408420	2.87	-0.17	-5.59	2.93	3	2.79	29722
1737149220	3.04	0.05	1.67	2.96	3.04	2.81	27132
1737062820	2.99	-0.19	-5.97	3.12	3.22	2.96	19155
1736976420	3.18	0.19	6.35	2.93	3.18	2.93	49638
1736890020	2.99	0.22	7.94	2.71	3	2.71	76043
1736803620	2.77	0	0.00	2.72	2.85	2.69	38343
1736544420	2.77	-0.01	-0.36	2.63	2.9	2.63	94049
1736458020	2.7799999	0.33	13.47	2.5	2.79	2.5	73757
1736371620	2.45	-0.17	-6.49	2.62	2.67	2.45	58194
1736285220	2.62	0.25	10.55	2.2599999	2.69	2.2599999	52132
1736198820	2.37	-0.01	-0.42	2.27	2.39	2.27	7367
1735939620	2.38	0.08	3.48	2.27	2.38	2.27	14883
1735853220	2.2999999	0	0.00	2.39	2.39	2.27	10270
1735594020	2.2999999	-0.02	-0.86	2.3199999	2.39	2.2599999	9079
1735334820	2.3199999	0.02	0.87	2.39	2.39	2.2599999	11729

Packaging Corp Of America

Mangazeya Mining (CE)

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