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

XETRA - Delayed Quote EUR

Exasol AG (EXL.DE)

3.3600
-0.0200
(-0.59%)
At close: April 25 at 5:36:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.37003.37003.28003.36003.360053,052
Apr 24, 20253.20003.38003.20003.38003.380033,578
Apr 23, 20253.09003.18003.08003.15003.15009,627
Apr 22, 20253.11003.19002.97003.09003.090022,182
Apr 17, 20252.99003.09002.95003.09003.09003,396
Apr 16, 20252.82002.99002.82002.99002.990010,109
Apr 15, 20252.65002.65002.65002.65002.6500-
Apr 14, 20252.72002.76002.63002.65002.65001,056
Apr 11, 20252.71002.75002.71002.74002.74002,761
Apr 10, 20252.78002.89002.72002.79002.790022,018
Apr 9, 20252.99002.99002.50002.64002.6400130,745
Apr 8, 20252.70002.94002.69002.83002.830031,325
Apr 7, 20252.36002.78002.33002.60002.6000168,416
Apr 4, 20252.91002.91002.57002.87002.8700115,307
Apr 3, 20253.01003.16002.84002.84002.840032,000
Apr 2, 20253.49003.49002.90003.17003.170043,497
Apr 1, 20253.44003.45003.33003.33003.330011,276
Mar 31, 20253.35003.44003.32003.40003.400021,992
Mar 28, 20253.50003.50003.32003.32003.320027,319
Mar 27, 20253.41003.50003.35003.50003.500015,692
Mar 26, 20253.45003.45003.40003.40003.40005,644
Mar 25, 20253.47003.50003.44003.49003.490023,719
Mar 24, 20253.43003.43003.43003.43003.4300-
Mar 21, 20253.49003.49003.34003.43003.43007,802
Mar 20, 20253.44003.45003.32003.44003.440010,488
Mar 19, 20253.58003.58003.32003.32003.320049,580
Mar 18, 20253.56003.58003.22003.49003.490081,902
Mar 17, 20253.12003.12003.12003.12003.1200-
Mar 14, 20253.05003.20003.05003.12003.120026,196
Mar 13, 20252.96003.18002.88002.98002.980080,210
Mar 12, 20252.73002.82002.70002.71002.71009,453
Mar 11, 20252.95002.95002.64002.73002.730012,115
Mar 10, 20253.14003.14002.93003.02003.02007,514
Mar 7, 20253.01003.15002.90003.14003.140017,155
Mar 6, 20252.90003.01002.90002.98002.98002,774
Mar 5, 20252.91002.99002.90002.93002.93006,558
Mar 4, 20253.00003.00002.73002.89002.890066,532
Mar 3, 20253.18003.18003.01003.03003.030010,020
Feb 28, 20253.16003.19002.92003.15003.150049,266
Feb 27, 20253.45003.45003.15003.18003.180030,758
Feb 26, 20253.17003.46003.17003.34003.3400210,809
Feb 25, 20253.20003.21003.12003.19003.190043,668
Feb 24, 20253.20003.20003.10003.19003.19008,536
Feb 21, 20253.18003.18003.18003.18003.1800-
Feb 20, 20253.18003.19003.11003.18003.18005,077
Feb 19, 20253.33003.34003.11003.18003.180048,488
Feb 18, 20253.18003.18003.18003.18003.1800-
Feb 17, 20253.20003.20003.07003.18003.180017,802
Feb 14, 20253.24003.30003.23003.26003.260071,577
Feb 13, 20253.20003.31003.20003.29003.290035,243
Feb 12, 20253.20003.20003.15003.18003.18005,103
Feb 11, 20253.20003.20003.14003.20003.200016,363
Feb 10, 20253.15003.15003.15003.15003.1500-
Feb 7, 20253.17003.19003.11003.15003.15004,435
Feb 6, 20253.14003.18003.03003.15003.150015,596
Feb 5, 20253.17003.20003.05003.13003.130018,983
Feb 4, 20253.01003.09002.94003.05003.050017,253
Feb 3, 20253.16003.16002.86002.92002.920041,957
Jan 31, 20252.99003.30002.95003.17003.170093,401
Jan 30, 20252.78003.09002.78003.09003.090035,349
Jan 29, 20252.60002.78002.60002.72002.720013,118
Jan 28, 20252.71002.83002.65002.70002.700010,241
Jan 27, 20252.76002.83002.64002.83002.830042,049
Jan 24, 20252.81002.81002.81002.81002.8100-
Jan 23, 20252.89002.89002.80002.81002.81002,860
Jan 22, 20252.86002.92002.83002.92002.920012,851
Jan 21, 20253.00003.00003.00003.00003.0000-
Jan 20, 20253.00003.00003.00003.00003.0000-
Jan 17, 20253.00003.00003.00003.00003.0000-
Jan 16, 20253.10003.10002.96003.00003.000020,020
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

Related Tickers

CA1.DE Circus SE
14.90
-1.00%
 
NFN.DE NFON AG
6.50
-2.99%
 
UMDK.F UMT United Mobility Technology AG
0.4600
0.00%
 
YSN.DE secunet Security Networks Aktiengesellschaft
197.20
+1.65%
 
WLN.PA Worldline SA
4.9000
-3.05%
 
CLBT Cellebrite DI Ltd.
19.64
+0.41%
 
RBRK Rubrik, Inc.
69.84
+2.39%
 
GCT GigaCloud Technology Inc.
13.32
-0.75%
 
IOT Samsara Inc.
39.42
+0.51%
 
GTLB GitLab Inc.
47.16
+3.26%