Frankfurt - Delayed Quote EUR

Exasol AG (EXL.F)

Compare
3.1100
+0.3900
+(14.34%)
At close: January 31 at 9:48:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.98003.11002.98003.11003.1100700
Jan 30, 20252.72002.72002.72002.72002.7200-
Jan 29, 20252.65002.67002.65002.67002.6700700
Jan 28, 20252.73002.78002.68002.70002.70001,020
Jan 27, 20252.76002.76002.76002.76002.7600-
Jan 24, 20252.77002.78002.72002.78002.78003,863
Jan 23, 20252.81002.89002.78002.78002.7800800
Jan 22, 20252.86002.86002.84002.84002.8400-
Jan 21, 20253.01003.01002.87002.87002.8700400
Jan 20, 20252.81002.81002.81002.81002.8100360
Jan 17, 20252.77002.96002.77002.93002.93001,710
Jan 16, 20253.02003.03002.96002.96002.9600350
Jan 15, 20252.99003.18002.99003.10003.10003,482
Jan 14, 20252.84002.99002.84002.99002.99003,200
Jan 13, 20252.72002.77002.72002.77002.77002,850
Jan 10, 20252.80002.80002.71002.79002.79001,826
Jan 9, 20252.51002.76002.51002.65002.65005,800
Jan 8, 20252.56002.56002.42002.42002.4200-
Jan 7, 20252.31002.58002.31002.55002.55002,831
Jan 6, 20252.32002.32002.32002.32002.3200-
Jan 3, 20252.30002.30002.28002.28002.2800312
Jan 2, 20252.31002.31002.30002.30002.30002,000
Dec 30, 20242.26002.26002.26002.26002.2600-
Dec 27, 20242.31002.32002.30002.32002.32001,342
Dec 23, 20242.20002.30002.20002.30002.3000287
Dec 20, 20242.20002.26002.20002.26002.26006,137
Dec 19, 20242.27002.27002.20002.20002.2000-
Dec 18, 20242.27002.27002.27002.27002.2700-
Dec 17, 20242.27002.27002.26002.26002.2600-
Dec 16, 20242.25002.25002.25002.25002.250040
Dec 13, 20242.30002.30002.25002.25002.2500-
Dec 12, 20242.31002.31002.28002.28002.2800450
Dec 11, 20242.48002.48002.36002.36002.36009,500
Dec 10, 20242.30002.39002.30002.39002.3900500
Dec 9, 20242.24002.30002.24002.30002.3000-
Dec 6, 20242.21002.21002.21002.21002.2100-
Dec 5, 20242.23002.24002.23002.24002.2400-
Dec 4, 20242.23002.26002.23002.26002.2600-
Dec 3, 20242.22002.22002.19002.19002.1900-
Dec 2, 20242.25002.29002.25002.29002.2900-
Nov 29, 20242.24002.26002.24002.26002.2600-
Nov 28, 20242.12002.30002.12002.30002.3000955
Nov 27, 20242.12002.12002.11002.11002.1100-
Nov 26, 20242.09002.27002.09002.16002.1600570
Nov 25, 20242.11002.11002.11002.11002.1100-
Nov 22, 20242.02002.14002.02002.14002.140026,268
Nov 21, 20242.06002.06001.99502.01002.01008,741
Nov 20, 20242.00002.11002.00002.11002.1100-
Nov 19, 20242.09002.09002.09002.09002.0900-
Nov 18, 20242.33002.33002.33002.33002.3300-
Nov 15, 20242.27002.27002.27002.27002.2700-
Nov 14, 20242.28002.28002.28002.28002.2800-
Nov 13, 20242.22002.29002.22002.29002.2900-
Nov 12, 20242.26002.26002.21002.21002.2100-
Nov 11, 20242.40002.40002.40002.40002.4000-
Nov 8, 20242.22002.37002.22002.37002.3700-
Nov 7, 20241.91502.22001.91502.22002.2200-
Nov 6, 20242.02002.02002.01002.01002.01001,018
Nov 5, 20241.86501.93501.86501.93501.93502,000
Nov 4, 20241.64001.65501.64001.65501.6550-
Nov 1, 20241.67001.67001.63001.63001.6300-
Oct 31, 20241.73001.73001.63501.63501.6350-
Oct 30, 20241.75001.75001.73001.73001.7300-
Oct 29, 20241.74501.76501.74001.76501.765090
Oct 28, 20241.65001.65001.65001.65001.6500-
Oct 25, 20241.71001.71001.61501.61501.61505
Oct 24, 20241.80001.80001.69501.69501.6950500
Oct 23, 20241.81501.81501.80501.80501.8050-
Oct 22, 20241.79001.80501.79001.80501.8050110
Oct 21, 20241.85501.85501.84501.84501.8450-
Oct 18, 20241.90501.90501.90501.90501.9050-
Oct 17, 20241.90001.90501.90001.90501.9050-
Oct 16, 20241.90501.91501.88501.88501.885025
Oct 15, 20241.90501.90501.89001.89001.8900-
Oct 14, 20241.90001.91001.90001.91001.91001,064
Oct 11, 20241.90502.00001.90501.95501.95502,624
Oct 10, 20241.90001.90001.88501.88501.8850-
Oct 9, 20241.90502.00001.90502.00002.0000-
Oct 8, 20241.90001.90001.86001.86001.8600-
Oct 7, 20241.85501.92501.85501.92501.9250-
Oct 4, 20241.80501.80501.80501.80501.8050-
Oct 3, 20241.81501.82001.81501.82001.8200-
Oct 2, 20241.91001.91001.86501.86501.8650200
Oct 1, 20241.95002.07001.95002.07002.070059
Sep 30, 20241.95001.95001.95001.95001.9500-
Sep 27, 20241.94002.01001.94002.01002.0100-
Sep 26, 20241.88501.95501.88501.95501.9550-
Sep 25, 20241.90501.95001.90501.95001.9500-
Sep 24, 20241.96501.96501.95001.95001.9500-
Sep 23, 20242.04002.04002.04002.04002.0400-
Sep 20, 20242.00002.02002.00002.02002.0200-
Sep 19, 20241.99502.00001.99502.00002.00002,000
Sep 18, 20241.99002.05001.99002.05002.0500950
Sep 17, 20242.01002.03001.98501.98501.98504,500
Sep 16, 20242.04002.04001.96501.96501.9650500
Sep 13, 20242.04002.05002.04002.05002.0500-
Sep 12, 20242.05002.05002.05002.05002.0500-
Sep 11, 20242.10002.10002.08002.08002.0800-
Sep 10, 20242.07002.08002.07002.08002.0800-
Sep 9, 20242.11002.11002.11002.11002.1100-
Sep 6, 20242.13002.13002.10002.10002.1000-
Sep 5, 20242.19002.19002.12002.12002.120060
Sep 4, 20242.12002.12002.11002.11002.1100-
Sep 3, 20242.06002.13002.06002.13002.1300-
Sep 2, 20242.15002.15002.15002.15002.1500-
Aug 30, 20242.16002.26002.16002.19002.1900100
Aug 29, 20242.17002.17002.14002.14002.1400-
Aug 28, 20242.13002.20002.13002.20002.2000-
Aug 27, 20242.21002.21002.20002.20002.2000-
Aug 26, 20242.16002.16002.16002.16002.1600-
Aug 23, 20242.16002.19002.16002.19002.1900-
Aug 22, 20242.16002.18002.16002.18002.1800-
Aug 21, 20242.16002.16002.16002.16002.1600-
Aug 20, 20242.16002.17002.16002.17002.1700-
Aug 19, 20242.21002.21002.16002.16002.1600-
Aug 16, 20242.31002.31002.23002.23002.2300308
Aug 15, 20242.16002.16002.16002.16002.1600-
Aug 14, 20242.11002.16002.11002.16002.1600200
Aug 13, 20242.09002.09002.09002.09002.0900-
Aug 12, 20242.01002.20002.01002.20002.2000-
Aug 9, 20242.00002.13002.00002.13002.1300-
Aug 8, 20242.00002.00002.00002.00002.0000-
Aug 7, 20242.00002.00001.99501.99501.9950-
Aug 6, 20242.00002.06002.00002.06002.0600-
Aug 5, 20242.13002.13002.01002.02002.02001,080
Aug 2, 20242.15002.15002.15002.15002.1500-
Aug 1, 20242.17002.22002.17002.22002.2200-
Jul 31, 20242.19002.19002.19002.19002.1900-
Jul 30, 20242.16002.21002.16002.21002.2100-
Jul 29, 20242.19002.22002.19002.22002.2200-
Jul 26, 20242.21002.21002.21002.21002.2100-
Jul 25, 20242.30002.30002.22002.22002.2200-
Jul 24, 20242.21002.26002.21002.21002.21001,000
Jul 23, 20242.20002.21002.20002.21002.2100-
Jul 22, 20242.20002.20002.20002.20002.2000-
Jul 19, 20242.15002.15002.15002.15002.1500-
Jul 18, 20242.15002.17002.15002.17002.1700-
Jul 17, 20242.14002.21002.14002.21002.2100-
Jul 16, 20242.13002.17002.13002.17002.1700-
Jul 15, 20242.23002.23002.23002.23002.2300-
Jul 12, 20242.12002.13002.12002.13002.1300-
Jul 11, 20242.13002.15002.13002.15002.1500-
Jul 10, 20242.18002.18002.16002.16002.1600-
Jul 9, 20242.27002.27002.19002.20002.20002,760
Jul 8, 20242.36002.36002.36002.36002.3600-
Jul 5, 20242.31002.31002.29002.29002.2900-
Jul 4, 20242.31002.32002.31002.32002.3200-
Jul 3, 20242.30002.30002.30002.30002.3000-
Jul 2, 20242.30002.31002.30002.31002.3100-
Jul 1, 20242.24002.24002.24002.24002.2400775
Jun 28, 20242.35002.35002.31002.31002.3100-
Jun 27, 20242.36002.37002.36002.37002.3700-
Jun 26, 20242.26002.40002.26002.40002.4000-
Jun 25, 20242.30002.30002.26002.26002.2600-
Jun 24, 20242.21002.29002.21002.29002.2900-
Jun 21, 20242.16002.25002.16002.25002.25002,000
Jun 20, 20242.35002.35002.31002.31002.3100-
Jun 19, 20242.36002.36002.36002.36002.3600-
Jun 18, 20242.36002.39002.36002.39002.3900800
Jun 17, 20242.40002.40002.33002.33002.3300635
Jun 14, 20242.43002.43002.41002.41002.4100-
Jun 13, 20242.46002.46002.45002.45002.4500-
Jun 12, 20242.51002.51002.46002.48002.48003,000
Jun 11, 20242.45002.45002.45002.45002.4500-
Jun 10, 20242.45002.45002.45002.45002.4500-
Jun 7, 20242.50002.50002.44002.44002.4400-
Jun 6, 20242.52002.52002.46002.46002.4600-
Jun 5, 20242.46002.54002.46002.49002.4900100
Jun 4, 20242.45002.50002.45002.50002.5000-
Jun 3, 20242.50002.50002.50002.50002.5000-
May 31, 20242.41002.54002.41002.54002.54002,000
May 30, 20242.48002.48002.44002.44002.4400-
May 29, 20242.49002.49002.40002.40002.4000-
May 28, 20242.48002.48002.47002.47002.4700-
May 27, 20242.54002.54002.54002.54002.5400788
May 24, 20242.48002.48002.47002.47002.4700-
May 23, 20242.50002.50002.43002.43002.4300-
May 22, 20242.47002.47002.44002.44002.4400-
May 21, 20242.48002.48002.46002.46002.4600-
May 20, 20242.50002.50002.50002.50002.5000-
May 17, 20242.56002.56002.50002.50002.50002,611
May 16, 20242.50002.50002.45002.45002.4500-
May 15, 20242.43002.43002.43002.43002.4300-
May 14, 20242.41002.43002.41002.43002.4300-
May 13, 20242.37002.37002.37002.37002.3700-
May 10, 20242.47002.50002.46002.46002.46002,000
May 9, 20242.49002.49002.49002.49002.4900-
May 8, 20242.47002.49002.45002.45002.450020
May 7, 20242.60002.60002.50002.50002.5000700
May 6, 20242.54002.54002.54002.54002.5400-
May 3, 20242.40002.46002.40002.46002.4600-
May 2, 20242.41002.41002.41002.41002.4100-
Apr 30, 20242.39002.42002.39002.42002.4200-
Apr 29, 20242.39002.41002.39002.41002.4100-
Apr 26, 20242.39002.40002.39002.40002.4000-
Apr 25, 20242.34002.41002.34002.41002.41001,300
Apr 24, 20242.46002.46002.42002.42002.4200-
Apr 23, 20242.47002.47002.45002.45002.4500-
Apr 22, 20242.41002.50002.41002.50002.5000-
Apr 19, 20242.44002.44002.44002.44002.4400-
Apr 18, 20242.36002.60002.36002.60002.60004,600
Apr 17, 20242.34002.36002.34002.36002.3600-
Apr 16, 20242.36002.36002.31002.31002.3100-
Apr 15, 20242.40002.40002.40002.40002.4000-
Apr 12, 20242.46002.52002.46002.52002.520010,000
Apr 11, 20242.41002.45002.37002.37002.370010,760
Apr 10, 20242.41002.45002.31002.31002.31005,000
Apr 9, 20242.46002.46002.40002.40002.4000-
Apr 8, 20242.46002.46002.46002.46002.4600-
Apr 5, 20242.50002.50002.46002.46002.46003,000
Apr 4, 20242.63002.72002.45002.45002.45006,800
Apr 3, 20242.66002.69002.66002.69002.6900-
Apr 2, 20242.72002.73002.65002.65002.65005,350
Mar 28, 20242.69002.69002.62002.62002.6200-
Mar 27, 20242.50002.63002.50002.63002.6300-
Mar 26, 20242.50002.50002.46502.46502.4650-
Mar 25, 20242.52502.57502.51502.51502.5150750
Mar 22, 20242.42502.51002.42502.45002.4500800
Mar 21, 20242.26502.40502.26502.40502.4050-
Mar 20, 20242.45002.45002.42502.42502.4250-
Mar 19, 20242.56002.56002.42502.42502.4250-
Mar 18, 20242.65002.65002.56002.56002.5600500
Mar 15, 20242.61502.61502.61002.61002.610025
Mar 14, 20242.65002.65002.63502.63502.6350-
Mar 13, 20242.60502.61002.60502.61002.6100-
Mar 12, 20242.63502.63502.61502.61502.6150-
Mar 11, 20242.66502.66502.61502.61502.6150-
Mar 8, 20242.63002.63002.63002.63002.6300-
Mar 7, 20242.61002.62502.61002.62502.6250-
Mar 6, 20242.63502.64002.63502.64002.6400-
Mar 5, 20242.71502.71502.63002.63002.6300-
Mar 4, 20242.67502.67502.67502.67502.6750-
Mar 1, 20242.63502.68502.63502.68502.6850570
Feb 29, 20242.60502.68502.60502.68502.6850-
Feb 28, 20242.75002.75002.66502.66502.6650250
Feb 27, 20242.72002.72002.68502.68502.6850-
Feb 26, 20242.68002.68002.68002.68002.68003,000
Feb 23, 20242.51002.51002.51002.51002.5100-
Feb 22, 20242.51502.51502.50502.50502.5050-
Feb 21, 20242.67502.76502.50002.51002.51003,150
Feb 20, 20242.87502.87502.68502.72502.72503,032
Feb 19, 20243.15503.27503.02503.02503.0250500
Feb 16, 20243.35503.35503.22503.22503.2250-
Feb 15, 20243.28003.33003.28003.33003.3300-
Feb 14, 20243.25503.28003.15003.15003.15004,885
Feb 13, 20243.16503.25503.16503.25503.2550-
Feb 12, 20243.29003.29003.19003.26503.26502,000
Feb 9, 20243.40503.40503.24003.24003.2400-
Feb 8, 20243.40503.44003.40503.44003.4400-
Feb 7, 20243.31003.32503.31003.32503.3250-
Feb 6, 20243.34503.36003.34503.36003.3600148
Feb 5, 20243.32003.39503.32003.39503.39501,000
Feb 2, 20243.26003.28503.26003.28503.2850-
Feb 1, 20243.23003.25503.22503.25503.2550150
Jan 31, 20243.20503.20503.20503.20503.2050-

Related Tickers

IOS.F IONOS Group SE
24.70
-1.79%
 
PTX.HM Palantir Technologies Inc
79.99
+2.04%
 
MSF.DE Microsoft Corporation
400.00
+0.59%
 
REKR Rekor Systems, Inc.
2.0300
+10.93%
 
GRRR Gorilla Technology Group Inc.
13.59
+0.74%
 
BB BlackBerry Limited
4.4400
+0.68%
 
MSFT Microsoft Corporation
415.06
+0.02%
 
PLTR Palantir Technologies Inc.
82.49
+1.56%