XETRA - Delayed Quote EUR

Exasol AG (EXL.DE)

Compare
3.0900
0.0000
(0.00%)
As of January 15 at 5:36:20 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.00003.09003.00003.09003.090026,110
Jan 14, 20252.76003.00002.76002.98002.9800117,133
Jan 13, 20252.70002.80002.66002.71002.710076,244
Jan 10, 20252.82002.90002.66002.67002.6700104,999
Jan 9, 20252.57002.88002.52002.75002.750042,427
Jan 8, 20252.60002.60002.60002.60002.6000-
Jan 7, 20252.38002.65002.38002.60002.6000149,538
Jan 6, 20252.33002.40002.32002.32002.320051,668
Jan 3, 20252.32002.39002.29002.32002.320011,078
Jan 2, 20252.31002.35002.27002.27002.27001,865
Dec 30, 20242.33002.38002.26002.33002.3300-
Dec 27, 20242.39002.39002.31002.39002.39005,550
Dec 23, 20242.24002.39002.22002.39002.390032,165
Dec 20, 20242.20002.32002.18002.32002.320017,031
Dec 19, 20242.32002.36002.20002.20002.200018,675
Dec 18, 20242.33002.41002.27002.34002.340020,526
Dec 17, 20242.28002.35002.27002.31002.31004,070
Dec 16, 20242.37002.37002.29002.29002.290019,330
Dec 13, 20242.40002.41002.35002.35002.35005,116
Dec 12, 20242.31002.35002.30002.34002.34002,404
Dec 11, 20242.47002.47002.30002.36002.3600-
Dec 10, 20242.30002.30002.30002.30002.3000-
Dec 9, 20242.29002.33002.24002.30002.300020,531
Dec 6, 20242.22002.30002.22002.25002.25002,770
Dec 5, 20242.23002.28002.21002.21002.21001,679
Dec 4, 20242.23002.34002.23002.27002.27003,129
Dec 3, 20242.30002.30002.23002.23002.23006,813
Dec 2, 20242.37002.37002.26002.29002.29002,147
Nov 29, 20242.36002.36002.25002.31002.31001,792
Nov 28, 20242.11002.11002.11002.11002.1100-
Nov 27, 20242.13002.21002.11002.11002.1100890
Nov 26, 20242.07002.26002.07002.12002.120016,431
Nov 25, 20242.14002.14002.14002.14002.1400-
Nov 22, 20242.05002.17002.02002.14002.140023,585
Nov 21, 20242.07002.12002.02002.02002.020028,846
Nov 20, 20242.01002.19002.01002.17002.170021,012
Nov 19, 20242.25002.25001.97002.02002.020034,770
Nov 18, 20242.32002.32002.32002.32002.3200-
Nov 15, 20242.32002.32002.32002.32002.3200-
Nov 14, 20242.28002.37002.28002.32002.32002,206
Nov 13, 20242.23002.37002.17002.35002.350019,431
Nov 12, 20242.26002.33002.21002.28002.280045,497
Nov 11, 20242.39002.45002.28002.38002.3800310,983
Nov 8, 20242.28002.54002.28002.37002.370091,946
Nov 7, 20242.04002.28002.00002.22002.220070,001
Nov 6, 20242.04002.09002.01002.04002.040015,628
Nov 5, 20241.83502.12001.83002.02002.0200164,347
Nov 4, 20241.72501.73501.65001.71001.710015,061
Nov 1, 20241.71501.72001.67001.70501.70505,375
Oct 31, 20241.81501.82501.68501.68501.68509,459
Oct 30, 20241.75001.83001.73001.78501.78502,334
Oct 29, 20241.75001.83001.74501.79501.795023,547
Oct 28, 20241.66001.76001.65501.76001.760028,316
Oct 25, 20241.75001.75001.61001.61001.610055,938
Oct 24, 20241.80001.80001.66001.75001.750022,056
Oct 23, 20241.89501.89501.81001.83501.83502,609
Oct 22, 20241.89501.89501.82001.84001.840055,397
Oct 21, 20241.85501.89501.85501.89501.895038,459
Oct 18, 20241.90501.90501.86501.86501.865041,610
Oct 17, 20241.90501.96001.90001.92001.92009,885
Oct 16, 20241.90501.95001.90001.90001.900025,498
Oct 15, 20241.99502.00001.90501.95001.95004,069
Oct 14, 20241.94501.95001.88001.92501.92508,723
Oct 11, 20241.96502.00001.90001.95001.95004,215
Oct 10, 20241.90001.90501.86001.88001.88004,549
Oct 9, 20241.90502.02001.90001.90501.905010,838
Oct 8, 20241.98501.98501.98501.98501.9850-
Oct 7, 20241.97001.98501.85501.98501.985011,462
Oct 4, 20241.80501.90001.80501.82501.825013,092
Oct 3, 20241.82001.90001.77001.85501.855025,485
Oct 2, 20241.93001.93001.85001.85001.850029,882
Oct 1, 20242.11002.11001.90001.90001.900015,306
Sep 30, 20241.99002.08001.95002.08002.080013,986
Sep 27, 20241.92502.07001.92502.07002.07001,756
Sep 26, 20242.00002.00001.95001.96001.96005,736
Sep 25, 20241.92002.01001.90002.01002.010031,409
Sep 24, 20241.97002.03001.96002.03002.030010,457
Sep 23, 20242.17002.17001.99001.99001.990016,604
Sep 20, 20241.99502.07001.99502.07002.0700940
Sep 19, 20242.06002.10001.99002.08002.080036,355
Sep 18, 20242.05002.05001.99002.02002.02002,203
Sep 17, 20242.06002.09001.99002.03002.030012,663
Sep 16, 20242.03002.17001.99001.99001.99008,526
Sep 13, 20242.13002.13002.13002.13002.1300-
Sep 12, 20242.10002.13002.02002.13002.13003,445
Sep 11, 20242.10002.10002.06002.10002.10009,560
Sep 10, 20242.12002.14002.07002.14002.14008,347
Sep 9, 20242.17002.17002.11002.16002.16002,093
Sep 6, 20242.12002.17002.11002.17002.17006,573
Sep 5, 20242.20002.20002.12002.19002.190040,453
Sep 4, 20242.12002.19002.12002.19002.190069
Sep 3, 20242.14002.19002.11002.19002.1900807
Sep 2, 20242.26002.26002.11002.19002.190037,638
Aug 30, 20242.19002.24002.16002.24002.24005,372
Aug 29, 20242.20002.21002.16002.21002.21006,440
Aug 28, 20242.26002.26002.16002.25002.25002,016
Aug 27, 20242.29002.31002.23002.25002.250018,021
Aug 26, 20242.15002.30002.15002.30002.300026,348
Aug 23, 20242.21002.25002.17002.25002.2500954
Aug 22, 20242.29002.29002.20002.21002.21004,116
Aug 21, 20242.22002.29002.21002.29002.290012,467
Aug 20, 20242.17002.20002.16002.20002.20008,443
Aug 19, 20242.21002.35002.16002.20002.20009,636
Aug 16, 20242.37002.39002.28002.30002.300017,182
Aug 15, 20242.22002.37002.16002.37002.3700119,371
Aug 14, 20242.12002.22002.12002.22002.220043,992
Aug 13, 20242.11002.19002.09002.09002.09005,297
Aug 12, 20242.16002.16002.16002.16002.1600-
Aug 9, 20241.96002.16001.96002.16002.160028,279
Aug 8, 20242.00002.07002.00002.01002.010014,178
Aug 7, 20242.06002.06002.00002.06002.060019,334
Aug 6, 20242.04002.10002.04002.10002.100017,882
Aug 5, 20242.13002.18001.97501.98001.980041,439
Aug 2, 20242.15002.27002.15002.27002.27005,639
Aug 1, 20242.27002.28002.20002.28002.28001,914
Jul 31, 20242.19002.25002.18002.25002.250013,898
Jul 30, 20242.27002.27002.15002.18002.18008,271
Jul 29, 20242.27002.27002.19002.27002.27006,313
Jul 26, 20242.21002.28002.21002.28002.28001,511
Jul 25, 20242.28002.33002.28002.31002.310017,309
Jul 24, 20242.28002.30002.21002.26002.260012,883
Jul 23, 20242.27002.29002.20002.27002.270016,549
Jul 22, 20242.24002.24002.11002.11002.11001,615
Jul 19, 20242.15002.23002.13002.23002.23005,053
Jul 18, 20242.18002.18002.18002.18002.1800-
Jul 17, 20242.20002.27002.20002.27002.2700690
Jul 16, 20242.13002.27002.11002.27002.27004,310
Jul 15, 20242.24002.35002.12002.23002.23009,526
Jul 12, 20242.18002.23002.12002.23002.23008,959
Jul 11, 20242.13002.20002.11002.20002.200011,093
Jul 10, 20242.22002.22002.15002.20002.200031,650
Jul 9, 20242.27002.35002.20002.23002.230013,113
Jul 8, 20242.36002.40002.27002.30002.30008,768
Jul 5, 20242.31002.41002.30002.41002.41008,055
Jul 4, 20242.37002.38002.37002.38002.38002,617
Jul 3, 20242.30002.40002.30002.40002.40003,470
Jul 2, 20242.27002.44002.26002.36002.360035,133
Jul 1, 20242.44002.44002.32002.39002.39008,809
Jun 28, 20242.35002.39002.29002.37002.370033,616
Jun 27, 20242.45002.45002.45002.45002.4500-
Jun 26, 20242.31002.45002.30002.45002.4500-
Jun 25, 20242.33002.34002.27002.28002.280018,724
Jun 24, 20242.24002.39002.20002.34002.340024,316
Jun 21, 20242.24002.25002.20002.24002.240037,236
Jun 20, 20242.35002.39002.26002.37002.370010,712
Jun 19, 20242.35002.42002.35002.37002.37008,186
Jun 18, 20242.40002.40002.40002.40002.4000-
Jun 17, 20242.45002.45002.40002.40002.40007,206
Jun 14, 20242.43002.47002.41002.47002.47007,994
Jun 13, 20242.46002.51002.45002.51002.51005,338
Jun 12, 20242.51002.58002.46002.50002.500017,858
Jun 11, 20242.45002.50002.42002.50002.50005,817
Jun 10, 20242.50002.50002.45002.48002.48006,360
Jun 7, 20242.53002.55002.48002.55002.55008,139
Jun 6, 20242.52002.54002.47002.52002.520013,468
Jun 5, 20242.52002.52002.52002.52002.52003,135
Jun 4, 20242.48002.50002.45002.48002.480010,356
Jun 3, 20242.60002.60002.48002.48002.480010,859
May 31, 20242.47002.55002.47002.52002.52003,947
May 30, 20242.49002.50002.40002.49002.490013,698
May 29, 20242.49002.50002.46002.50002.500045,710
May 28, 20242.54002.54002.50002.53002.53003,485
May 27, 20242.55002.55002.49002.53002.5300870
May 24, 20242.50002.53002.50002.53002.53002,332
May 23, 20242.59002.59002.48002.50002.500011,853
May 22, 20242.52002.63002.47002.50002.500015,842
May 21, 20242.49002.51002.47002.51002.510014,264
May 20, 20242.51002.52002.48002.48002.48002,920
May 17, 20242.50002.51002.48002.50002.50004,984
May 16, 20242.50002.54002.48002.49002.49008,052
May 15, 20242.54002.67002.47002.66002.660015,796
May 14, 20242.47002.47002.43002.47002.47001,982
May 13, 20242.46002.52002.37002.43002.430013,206
May 10, 20242.50002.53002.40002.49002.490015,800
May 9, 20242.49002.52002.47002.52002.520014,971
May 8, 20242.46002.55002.46002.55002.55001,532
May 7, 20242.64002.64002.48002.53002.53005,338
May 6, 20242.53002.66002.53002.57002.57008,971
May 3, 20242.44002.56002.36002.52002.520037,035
May 2, 20242.55002.55002.35002.40002.400015,523
Apr 30, 20242.50002.50002.39002.48002.48002,458
Apr 29, 20242.47002.47002.43002.43002.430065
Apr 26, 20242.48002.48002.39002.45002.45009,115
Apr 25, 20242.39002.46002.39002.44002.440021,812
Apr 24, 20242.46002.48002.33002.45002.450016,545
Apr 23, 20242.57002.57002.46002.50002.500052,588
Apr 22, 20242.43002.50002.43002.49002.49001,067
Apr 19, 20242.50002.50002.42002.42002.42008,316
Apr 18, 20242.36002.63002.28002.53002.5300125,853
Apr 17, 20242.33002.41002.33002.41002.410011,779
Apr 16, 20242.48002.48002.30002.30002.300017,405
Apr 15, 20242.49002.49002.36002.41002.410012,436
Apr 12, 20242.47002.60002.36002.46002.460033,013
Apr 11, 20242.30002.47002.30002.38002.380024,242
Apr 10, 20242.48002.48002.31002.31002.310041,945
Apr 9, 20242.46002.47002.43002.46002.460036,868
Apr 8, 20242.58002.58002.46002.46002.460013,588
Apr 5, 20242.53002.54002.45002.45002.450015,329
Apr 4, 20242.72002.72002.48002.50002.500072,720
Apr 3, 20242.63002.67002.57002.61002.610042,255
Apr 2, 20242.70002.77002.60002.60002.600089,088
Mar 28, 20242.70002.70002.51502.58002.580079,137
Mar 27, 20242.50002.59002.48002.56502.565027,938
Mar 26, 20242.50002.54502.46002.49002.490020,248
Mar 25, 20242.45502.60502.45502.50002.500064,422
Mar 22, 20242.49502.51002.42502.50002.500032,618
Mar 21, 20242.42502.45002.25002.44002.440024,297
Mar 20, 20242.45002.48002.42002.45502.455011,688
Mar 19, 20242.56002.58002.45002.53502.535030,903
Mar 18, 20242.65002.69502.63002.63002.63003,735
Mar 15, 20242.70002.70002.65002.65002.6500138
Mar 14, 20242.65002.66502.65002.66502.6650530
Mar 13, 20242.60002.65002.60002.65002.65002,044
Mar 12, 20242.63502.69502.60002.60002.600021,088
Mar 11, 20242.70002.70002.62002.65502.655010,838
Mar 8, 20242.62502.69502.62502.66002.66005,816
Mar 7, 20242.60002.69502.60002.62502.62508,515
Mar 6, 20242.63502.69502.62002.69002.69007,656
Mar 5, 20242.72502.74502.64002.64002.640018,550
Mar 4, 20242.69502.74002.66002.66002.660027,832
Mar 1, 20242.69502.70002.66002.69502.69506,528
Feb 29, 20242.60002.70002.60002.70002.7000493
Feb 28, 20242.75002.81502.60002.61002.610019,384
Feb 27, 20242.72002.76002.70002.70002.700017,341
Feb 26, 20242.69002.79002.65502.70002.700037,645
Feb 23, 20242.60002.69502.42002.62002.620095,406
Feb 22, 20242.59502.73502.49002.52002.520055,978
Feb 21, 20242.73002.75502.49502.50502.505065,406
Feb 20, 20242.92503.08002.64502.70502.7050130,430
Feb 19, 20243.29503.30003.20003.20003.200010,920
Feb 16, 20243.35503.35503.20003.28503.285021,281
Feb 15, 20243.32003.40003.28503.38503.38506,539
Feb 14, 20243.25003.34003.25003.28003.280012,609
Feb 13, 20243.30503.31503.25503.29503.295014,143
Feb 12, 20243.29003.33503.19003.25503.255039,967
Feb 9, 20243.49503.49503.25003.25503.255022,122
Feb 8, 20243.52003.52003.40503.49503.49505,642
Feb 7, 20243.49003.53503.34003.53503.535016,664
Feb 6, 20243.33503.39503.31503.32503.32506,530
Feb 5, 20243.29003.39503.29003.29503.29508,372
Feb 2, 20243.28503.30003.26003.30003.300014,106
Feb 1, 20243.32003.33503.16503.25503.255015,214
Jan 31, 20243.35003.37003.19003.19503.195014,066
Jan 30, 20243.12003.35003.06003.35003.350019,441
Jan 29, 20243.41003.41003.16003.16503.165039,623
Jan 26, 20243.48003.48003.35503.36503.36502,771
Jan 25, 20243.52503.52503.36503.44003.440014,046
Jan 24, 20243.53003.58503.52003.52003.52003,092
Jan 23, 20243.55503.55503.45503.50003.50004,564
Jan 22, 20243.45003.58003.45003.58003.580031,370
Jan 19, 20243.44503.60003.42003.48003.480019,906
Jan 18, 20243.46003.46003.39003.39003.39003,670
Jan 17, 20243.30503.43503.28003.39003.39008,248
Jan 16, 20243.42003.42003.33003.38003.38007,748

Related Tickers

YSN.DE secunet Security Networks Aktiengesellschaft
115.00
0.00%
 
IOS.DE IONOS Group SE
22.25
0.00%
 
INW.DE GBS Software AG
3.2200
0.00%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.7250
0.00%
 
R1B.DE Rubean AG
4.8800
0.00%
 
SQ3.DE Block, Inc.
82.62
0.00%
 
NFN.DE NFON AG
5.35
0.00%
 
WO6.DE Worldline SA
7.63
0.00%
 
1N8.DE Adyen N.V.
1,472.60
0.00%
 
IOS.HM IONOS Group SE
22.10
+1.14%