Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Readcrest Capital AG (EXJ.DE)

1.0200

0.0000

(0.00%)

At close: 5:36:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	1.0500	1.0500	0.9900	1.0200	1.0200	200
Mar 13, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 12, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 11, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 10, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 7, 2025	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 6, 2025	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 5, 2025	1.0500	1.0500	1.0400	1.0400	1.0400	500
Mar 4, 2025	1.0200	1.0500	1.0200	1.0400	1.0400	250
Mar 3, 2025	1.0000	1.0500	1.0000	1.0400	1.0400	317
Feb 28, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 27, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 26, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 25, 2025	1.0000	1.0300	1.0000	1.0300	1.0300	1,002
Feb 24, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 21, 2025	1.0600	1.0600	1.0300	1.0300	1.0300	50
Feb 20, 2025	1.0500	1.0500	1.0300	1.0300	1.0300	200
Feb 19, 2025	1.0000	1.0500	1.0000	1.0300	1.0300	1,957
Feb 18, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 17, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 14, 2025	0.9500	0.9750	0.9500	0.9750	0.9750	2
Feb 13, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 12, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 11, 2025	0.9500	0.9750	0.9500	0.9750	0.9750	900
Feb 10, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 7, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 6, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 5, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 4, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	689
Feb 3, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 31, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 30, 2025	0.9600	0.9950	0.9600	0.9950	0.9950	3
Jan 29, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 28, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 27, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 24, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 23, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 22, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 21, 2025	0.9600	0.9950	0.9600	0.9950	0.9950	2
Jan 20, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 17, 2025	1.0100	1.0100	0.9950	0.9950	0.9950	500
Jan 16, 2025	0.9700	0.9750	0.9700	0.9750	0.9750	286
Jan 15, 2025	1.0400	1.0400	1.0000	1.0100	1.0100	2,600
Jan 14, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 13, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 10, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 9, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 8, 2025	1.0400	1.1100	1.0400	1.0800	1.0800	1,010
Jan 7, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 6, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 3, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 2, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 30, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Dec 27, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 23, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 20, 2024	1.0500	1.0900	1.0500	1.0900	1.0900	18
Dec 19, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 18, 2024	1.0500	1.0900	1.0500	1.0900	1.0900	72
Dec 17, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 16, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 13, 2024	1.1000	1.1000	1.0900	1.0900	1.0900	2,290
Dec 12, 2024	1.1200	1.1400	1.1200	1.1400	1.1400	3,000
Dec 11, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	521
Dec 10, 2024	1.2000	1.2200	1.1800	1.2000	1.2000	2,786
Dec 9, 2024	1.2000	1.2400	1.2000	1.2400	1.2400	14
Dec 6, 2024	1.2200	1.2400	1.2200	1.2400	1.2400	200
Dec 5, 2024	1.1800	1.1900	1.1500	1.1900	1.1900	2,115
Dec 4, 2024	1.1500	1.1700	1.1500	1.1700	1.1700	292
Dec 3, 2024	1.1000	1.1300	1.1000	1.1300	1.1300	1,210
Dec 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	10,099
Nov 29, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 28, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 27, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 26, 2024	0.9450	0.9950	0.9450	0.9650	0.9650	3,225
Nov 25, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 22, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 21, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 20, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 19, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 18, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 15, 2024	0.9450	0.9450	0.9250	0.9250	0.9250	150
Nov 14, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Nov 11, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	4,000
Nov 8, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	2,000
Nov 7, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 6, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 4, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	20
Nov 1, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	104
Oct 31, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	104
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	104
Oct 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	104
Oct 28, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	104
Oct 25, 2024	0.9200	0.9950	0.9200	0.9600	0.9600	300
Oct 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	240
Oct 23, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	240
Oct 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1
Oct 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1
Oct 18, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	1
Oct 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	500
Oct 16, 2024	0.9950	0.9950	0.9600	0.9600	0.9600	500
Oct 15, 2024	0.9750	0.9750	0.9600	0.9600	0.9600	300
Oct 14, 2024	0.9200	0.9450	0.9200	0.9350	0.9350	650
Oct 11, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	4,508
Oct 10, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	500
Oct 9, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	500
Oct 8, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	30
Oct 7, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	250
Oct 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	250
Oct 3, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	13
Oct 2, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	13
Oct 1, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	13
Sep 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	171
Sep 27, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	300
Sep 26, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	300
Sep 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
Sep 24, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,000
Sep 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,000
Sep 20, 2024	1.0000	1.0000	0.9650	0.9650	0.9650	1,000
Sep 19, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	14
Sep 18, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	14
Sep 17, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	14
Sep 16, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	14
Sep 13, 2024	1.0000	1.0000	0.9650	0.9650	0.9650	1,100
Sep 12, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 11, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 10, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 9, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 6, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,397
Sep 5, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,397
Sep 3, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,397
Sep 2, 2024	1.0000	1.0000	0.9300	0.9300	0.9300	1,397
Aug 30, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 29, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 28, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 27, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 26, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 22, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 21, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 20, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 19, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 16, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	200
Aug 15, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	200
Aug 14, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	200
Aug 13, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	200
Aug 12, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 9, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	80
Aug 8, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	80
Aug 7, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	80
Aug 6, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	80
Aug 5, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 2, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 1, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 31, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 30, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 29, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 26, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,001
Jul 25, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,001
Jul 24, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,001
Jul 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	2,001
Jul 22, 2024	0.9750	1.0000	0.9650	0.9650	0.9650	2,001
Jul 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
Jul 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
Jul 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
Jul 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
Jul 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,600
Jul 12, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	1,600
Jul 11, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,360
Jul 10, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,360
Jul 9, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,360
Jul 8, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,360
Jul 5, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	1,360
Jul 4, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jul 3, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jul 2, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jul 1, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 28, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 27, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 26, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 25, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Jun 21, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jun 20, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jun 19, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jun 18, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jun 17, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Jun 14, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	307
Jun 13, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	307
Jun 12, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jun 11, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jun 10, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jun 7, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	1,060
Jun 6, 2024	0.9600	0.9950	0.9600	0.9950	0.9950	1,060
Jun 5, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	17
Jun 4, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	17
Jun 3, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	17
May 31, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	17
May 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 29, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 28, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 27, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 24, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 23, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 22, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 21, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 20, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 16, 2024	0.9300	1.0200	0.9300	0.9600	0.9600	850
May 15, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	2
May 14, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
May 13, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
May 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 8, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 7, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 6, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	1,000
May 3, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	5
May 2, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	5
Apr 30, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 25, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 24, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 19, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	5
Apr 18, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	5
Apr 17, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	5
Apr 16, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	5
Apr 15, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	5
Apr 12, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	500
Apr 11, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	500
Apr 10, 2024	0.9300	0.9650	0.9300	0.9650	0.9650	500
Apr 9, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	87
Apr 8, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	87
Apr 5, 2024	0.9600	0.9650	0.9600	0.9650	0.9650	1,300
Apr 4, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	100
Apr 3, 2024	1.0300	1.0300	0.9950	0.9950	0.9950	100
Apr 2, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	513
Mar 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	513
Mar 26, 2024	0.9900	0.9900	0.9600	0.9800	0.9800	513
Mar 25, 2024	0.9900	0.9950	0.9900	0.9950	0.9950	30
Mar 22, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 21, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 20, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 19, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 18, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Mar 14, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200

SYZ.DE SYZYGY AG

2.5800

+0.78%

81D.DE beaconsmind AG

6.70

-0.74%

YOC.DE YOC AG

16.80

-1.18%

SAX.DE Ströer SE & Co. KGaA

57.90

-0.52%