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

Frankfurt - Delayed Quote EUR

Exosens (H8Y.F)

36.10
+2.10
+(6.18%)
At close: May 2 at 9:32:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202535.1536.1035.1536.1036.10160
Apr 30, 202534.0034.0034.0034.0034.0045
Apr 29, 202533.7533.8533.7533.7533.7535
Apr 28, 202534.7034.7033.7533.7533.75-
Apr 25, 202534.8034.8034.7534.7534.75-
Apr 24, 202533.5034.7533.5034.7534.75-
Apr 23, 202534.6034.6033.5033.5033.50-
Apr 22, 202533.5034.1533.5034.1534.15-
Apr 17, 202533.7533.7533.3533.3533.35-
Apr 16, 202532.7533.4032.7533.4033.40-
Apr 15, 202531.8033.2031.8033.2033.20200
Apr 14, 202530.6531.9030.6531.8531.8545
Apr 11, 202530.7030.7030.2530.5530.55300
Apr 10, 202532.4532.4530.1530.1530.15-
Apr 9, 202530.0032.6530.0032.6532.65300
Apr 8, 202531.0031.0029.7029.7029.70-
Apr 7, 202528.7530.4528.7530.4530.45-
Apr 4, 202532.6032.6030.5030.5030.50-
Apr 3, 202532.5032.6032.5032.6032.60-
Apr 2, 202534.0034.0033.3033.3033.30-
Apr 1, 202534.0034.0034.0034.0034.00-
Mar 31, 202532.9533.7532.9533.7533.75-
Mar 28, 202533.5033.5032.8532.8532.85-
Mar 27, 202533.3533.6533.3533.6533.65-
Mar 26, 202534.3034.3033.7533.7533.75-
Mar 25, 202533.5034.3033.5034.1034.10781
Mar 24, 202534.2534.2533.1533.1533.15145
Mar 21, 202531.8033.1031.8032.7032.70200
Mar 20, 202533.3033.3031.6031.9531.95300
Mar 19, 202533.3535.1533.3533.8033.8060
Mar 18, 202533.7533.7533.3533.3533.35200
Mar 17, 202532.4034.1032.4032.9032.901,159
Mar 14, 202531.0532.6031.0531.9531.95150
Mar 13, 202531.7531.9030.8530.8530.8530
Mar 12, 202531.2031.6031.2031.6031.60-
Mar 11, 202531.8531.8531.4031.4031.40-
Mar 10, 202532.5032.5031.8531.8531.85-
Mar 7, 202534.7535.1033.5033.5033.50575
Mar 6, 202533.4034.7533.2034.7534.751,000
Mar 5, 202531.2533.7031.2533.1533.15200
Mar 4, 202530.9533.3030.9531.5531.551,300
Mar 3, 202525.8030.9525.8030.9530.951,795
Feb 28, 202524.8525.8024.8525.8025.80-
Feb 27, 202524.2524.7524.2524.7524.75-
Feb 26, 202524.6524.6524.2524.2524.25-
Feb 25, 202524.4025.4024.4024.7024.701,300
Feb 24, 202523.7024.6023.7024.6024.60-
Feb 21, 202523.6023.6023.6023.6023.60-
Feb 20, 202524.0524.0523.6023.6023.60-
Feb 19, 202524.1024.1023.6523.6523.65-
Feb 18, 202522.6523.3022.6523.3023.30-
Feb 17, 202522.0522.3522.0522.3522.35-
Feb 14, 202521.4021.7021.4021.7021.70-
Feb 13, 202521.9021.9021.4021.4021.40-
Feb 12, 202521.9021.9021.8021.8021.80-
Feb 11, 202522.0522.0521.8521.8521.85-
Feb 10, 202522.2022.2022.2022.2022.20-
Feb 7, 202522.3522.3521.9521.9521.95-
Feb 6, 202523.0523.0523.0523.0523.05-
Feb 5, 202522.7522.8022.7522.8022.80-
Feb 4, 202522.8522.8522.7022.7022.70-
Feb 3, 202522.7022.8022.7022.8022.80-
Jan 31, 202522.6022.7022.6022.7022.70-
Jan 30, 202522.8022.8022.8022.8022.80-
Jan 29, 202522.5522.7022.5522.7022.70-
Jan 28, 202522.2022.5522.2022.5522.55-
Jan 27, 202522.3522.3522.3522.3522.35-
Jan 24, 202521.4022.3021.4022.3022.30-
Jan 23, 202520.8521.2020.8521.2021.20-
Jan 22, 202520.8020.8020.5520.5520.55-
Jan 21, 202520.5520.6020.5520.6020.60-
Jan 20, 202520.1020.1020.1020.1020.10-
Jan 17, 202519.8819.8819.8819.8819.88-
Jan 16, 202519.5219.6219.5219.6219.62-
Jan 15, 202519.8619.8619.6019.6019.60-
Jan 14, 202520.7020.7020.0520.0520.0550
Jan 13, 202522.7022.7021.9021.9021.90300
Jan 10, 202522.3022.6522.2522.2522.25100
Jan 9, 202522.5522.5522.3522.3522.35-
Jan 8, 202521.2522.2521.2522.2522.25-
Jan 7, 202520.1020.4020.1020.4020.40-
Jan 6, 202519.7219.7219.7219.7219.72-
Jan 3, 202519.0019.0019.0019.0019.00-
Jan 2, 202519.3019.3019.0419.0419.04-
Dec 30, 202419.1019.1019.1019.1019.10-
Dec 27, 202419.2819.3019.2819.3019.30-
Dec 23, 202418.8218.8218.6818.6818.68-
Dec 20, 202418.5618.8418.5618.8418.84-
Dec 19, 202417.9618.7017.9618.7018.70-
Dec 18, 202417.1217.5016.9016.9016.90300
Dec 17, 202417.4217.4217.0417.0417.04-
Dec 16, 202417.4417.4417.4017.4217.422
Dec 13, 202417.7417.7417.3617.3617.36-
Dec 12, 202418.0818.0817.6217.6217.62-
Dec 11, 202418.2418.2417.7217.7217.72-
Dec 10, 202418.4618.4618.2018.2018.20-
Dec 9, 202418.7219.2018.4018.4018.4054
Dec 6, 202417.9217.9217.9217.9217.92-
Dec 5, 202417.7417.9617.7417.9617.96-
Dec 4, 202417.8217.8217.7217.7217.72-
Dec 3, 202417.4417.7817.4417.7817.78-
Dec 2, 202417.6817.8017.2417.2417.2431
Nov 29, 202418.2818.2818.0018.0018.00-
Nov 28, 202419.0219.0218.3218.3218.32-
Nov 27, 202418.5619.0418.5619.0419.04-
Nov 26, 202419.0419.0418.4618.4618.46-
Nov 25, 202420.2020.2020.0520.0520.05274
Nov 22, 202419.8620.1019.8620.1020.10-
Nov 21, 202419.6019.6019.3419.3419.34-
Nov 20, 202420.5020.5019.0219.0219.02-
Nov 19, 202420.3520.3520.3520.3520.35-
Nov 18, 202420.3520.3520.3520.3520.35-
Nov 15, 202420.3020.3019.9419.9419.94-
Nov 14, 202420.6020.6020.3020.3020.30-
Nov 13, 202420.3020.3020.3020.3020.30-
Nov 12, 202420.5520.5520.2520.2520.25-
Nov 11, 202420.2520.2520.2520.2520.25-
Nov 8, 202420.2520.2519.9819.9819.98-
Nov 7, 202419.8619.8619.7019.7019.70-
Nov 6, 202419.3819.3819.3819.3819.38-
Nov 5, 202419.0219.0219.0219.0219.02-
Nov 4, 202419.1819.1818.9418.9418.94-
Nov 1, 202419.1219.1218.8218.8218.82-
Oct 31, 202419.3419.3419.2219.2219.22-
Oct 30, 202419.3019.3219.3019.3219.32-
Oct 29, 202419.9019.9019.5019.5019.50-
Oct 28, 202419.3019.7819.3019.7819.78200
Oct 25, 202420.3020.3020.3020.3020.30-
Oct 24, 202421.0521.0520.4020.4020.40-
Oct 23, 202421.6521.6521.0021.0021.00-
Oct 22, 202421.0021.6021.0021.6021.60-
Oct 21, 202420.8520.8520.8020.8020.80-
Oct 18, 202421.0021.0021.0021.0021.00-
Oct 17, 202420.8020.8020.8020.8020.80-
Oct 16, 202420.6020.6520.6020.6520.65-
Oct 15, 202421.1021.1020.8020.8020.80-
Oct 14, 202421.0021.0021.0021.0021.00-
Oct 11, 202421.2521.2521.2521.2521.25-
Oct 10, 202421.2521.2521.0521.0521.05-
Oct 9, 202421.1021.3021.1021.3021.30-
Oct 8, 202420.5521.1520.5521.1021.1045
Oct 7, 202419.8420.5519.8420.5520.55-
Oct 4, 202419.1019.1019.1019.1019.10-
Oct 3, 202419.5219.5218.9018.9018.90-
Oct 2, 202419.2819.2819.2819.2819.28-
Oct 1, 202420.0520.0520.0520.0520.05-
Sep 30, 202420.1520.1520.1520.1520.15-
Sep 27, 202419.7420.2019.7420.2020.20-
Sep 26, 202419.5819.8219.5819.8219.82-
Sep 25, 202420.0520.0519.3019.3019.30-
Sep 24, 202419.9219.9819.9219.9819.98-
Sep 23, 202419.8419.8419.8419.8419.84-
Sep 20, 202419.7619.7619.4619.4619.46-
Sep 19, 202419.3819.3819.3819.3819.38-
Sep 18, 202419.5019.5019.5019.5019.50-
Sep 17, 202419.8219.8219.5219.5219.52170
Sep 16, 202419.8619.8619.7219.7219.72-
Sep 13, 202420.9020.9020.2520.2520.25-
Sep 12, 202420.5520.5520.5520.5520.55-
Sep 11, 202421.0021.0020.4520.4520.45-
Sep 10, 202421.2521.2520.8020.8020.80-
Sep 9, 202420.4021.2020.4021.2021.20190
Sep 6, 202419.7220.0519.7220.0520.05-
Sep 5, 202420.6020.6019.8619.8619.86-
Sep 4, 202420.8520.8520.5520.5520.55-
Sep 3, 202419.8620.4019.8620.4020.40-
Sep 2, 202419.9819.9819.9819.9819.98-
Aug 30, 202419.9220.0519.9220.0520.05-
Aug 29, 202419.8619.8619.8019.8019.80-
Aug 28, 202419.4019.8019.4019.8019.80-
Aug 27, 202419.5419.5419.2219.2219.22-
Aug 26, 202419.7619.7619.7619.7619.76-
Aug 23, 202419.2419.6619.2419.6619.66-
Aug 22, 202419.3019.3019.1819.1819.18-
Aug 21, 202419.0619.2419.0619.2419.24-
Aug 20, 202419.1019.1019.1019.1019.10-
Aug 19, 202419.1619.1618.8618.8618.86-
Aug 16, 202419.4219.4219.2019.2019.20-
Aug 15, 202419.2219.2219.2219.2219.22-
Aug 14, 202419.0019.4219.0019.4219.42-
Aug 13, 202419.7219.7219.7219.7219.72-
Aug 12, 202419.7419.7419.6819.6819.68-
Aug 9, 202419.6619.6619.5419.5419.54-
Aug 8, 202420.1020.1020.1020.1020.10-
Aug 7, 202419.9219.9219.8019.8019.80-
Aug 6, 202420.3020.3019.7019.7019.70-
Aug 5, 202420.1020.1020.1020.1020.10-
Aug 2, 202420.1020.1020.1020.1020.10-
Aug 1, 202420.7020.7019.8219.8219.8270
Jul 31, 202420.6520.8020.6520.8020.80-
Jul 30, 202420.8020.8020.5020.5020.50-
Jul 29, 202421.4521.4520.4520.4520.45-
Jul 26, 202421.7021.7021.7021.7021.70-
Jul 25, 202421.8021.8021.6521.6521.65-
Jul 24, 202422.3022.3021.9021.9021.90-
Jul 23, 202421.8021.8021.5521.5521.55100
Jul 22, 202421.5021.5021.5021.5021.50-
Jul 19, 202421.6521.6521.6521.6521.65-
Jul 18, 202421.6521.6521.6021.6021.60-
Jul 17, 202421.6021.6021.3021.3021.30-
Jul 16, 202421.1521.7521.1521.7521.75-
Jul 15, 202420.9520.9520.9520.9520.95-
Jul 12, 202420.9021.1020.9021.1021.10-
Jul 11, 202420.1521.1020.1521.1021.10-
Jul 10, 202420.1020.1020.0020.0020.00-
Jul 9, 202420.1020.1019.8619.8619.86100
Jul 8, 202419.9619.9619.9619.9619.96-
Jul 5, 202420.9520.9520.5520.5520.55-
Jul 4, 202420.9021.0520.9021.0521.05-
Jul 3, 202421.0021.1021.0021.1021.10-
Jul 2, 202421.0521.0520.8520.8520.85-
Jul 1, 202421.1521.1521.1521.1521.15-
Jun 28, 202420.3521.0520.3521.0521.05-
Jun 27, 202421.2521.2520.4020.4020.40-
Jun 26, 202419.9221.3019.9221.3021.30-
Jun 25, 202420.1020.1019.8019.8019.80-
Jun 24, 202420.7520.7520.2020.2020.20-
Jun 21, 202421.4021.4021.4021.4021.40-
Jun 20, 202421.6521.6521.4521.4521.45-
Jun 19, 202420.9521.4020.9521.1521.15100
Jun 18, 202420.9521.1520.9521.1521.15200
Jun 17, 202420.8020.8020.8020.8020.80-
Jun 14, 202421.6021.6020.8020.8020.80-
Jun 13, 202422.1022.1021.8021.8021.80-
Jun 12, 202421.5522.0021.5522.0022.00-
Jun 11, 202422.7522.8821.8021.8021.80131