Stuttgart - Delayed Quote EUR

ExlService Holdings, Inc. (LHV.SG)

41.32

+2.32

+(5.95%)

At close: May 2 at 9:26:29 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	42.15	43.50	41.32	41.32	41.32	380
Apr 30, 2025	39.00	39.00	39.00	39.00	39.00	-
Apr 29, 2025	38.88	39.61	38.88	39.61	39.61	-
Apr 28, 2025	38.72	38.72	38.72	38.72	38.72	-
Apr 25, 2025	39.57	39.57	38.95	38.95	38.95	-
Apr 24, 2025	38.55	39.37	38.55	39.25	39.25	-
Apr 23, 2025	38.68	39.00	38.55	38.55	38.55	230
Apr 22, 2025	37.71	38.20	37.71	38.20	38.20	13
Apr 17, 2025	40.19	40.19	39.46	39.46	39.46	-
Apr 16, 2025	39.25	39.55	39.25	39.55	39.55	-
Apr 15, 2025	39.74	40.51	39.74	40.51	40.51	-
Apr 14, 2025	39.79	40.05	39.79	40.05	40.05	-
Apr 11, 2025	39.48	39.53	38.77	39.53	39.53	227
Apr 10, 2025	40.46	40.46	40.46	40.46	40.46	-
Apr 9, 2025	37.34	38.44	37.34	37.95	37.95	111
Apr 8, 2025	38.73	38.73	38.01	38.11	38.11	-
Apr 7, 2025	36.57	39.00	36.57	39.00	39.00	370
Apr 4, 2025	41.31	41.31	37.50	39.05	39.05	138
Apr 3, 2025	42.50	42.50	41.00	41.82	41.82	3,152
Apr 2, 2025	44.38	44.38	44.10	44.32	44.32	11
Apr 1, 2025	43.27	44.01	43.27	44.01	44.01	-
Mar 31, 2025	42.81	43.70	42.81	43.70	43.70	-
Mar 28, 2025	43.56	43.56	43.56	43.56	43.56	-
Mar 27, 2025	43.76	43.95	43.76	43.95	43.95	18
Mar 26, 2025	43.44	43.44	43.44	43.44	43.44	-
Mar 25, 2025	42.84	42.84	42.84	42.84	42.84	-
Mar 24, 2025	42.93	43.79	42.93	43.79	43.79	40
Mar 21, 2025	42.64	42.64	42.64	42.64	42.64	-
Mar 20, 2025	43.68	43.68	43.68	43.68	43.68	-
Mar 19, 2025	42.55	42.55	42.55	42.55	42.55	-
Mar 18, 2025	42.33	42.33	42.33	42.33	42.33	-
Mar 17, 2025	42.02	42.02	42.02	42.02	42.02	-
Mar 14, 2025	41.61	42.37	41.61	42.25	42.25	-
Mar 13, 2025	41.88	41.88	41.06	41.06	41.06	153
Mar 12, 2025	42.07	42.25	42.02	42.23	42.23	241
Mar 11, 2025	41.78	42.38	41.78	42.37	42.37	40
Mar 10, 2025	43.46	43.46	42.17	42.17	42.17	-
Mar 7, 2025	43.13	43.13	43.05	43.05	43.05	50
Mar 6, 2025	43.65	43.65	43.31	43.31	43.31	-
Mar 5, 2025	44.28	44.28	43.89	43.89	43.89	-
Mar 4, 2025	45.58	45.58	42.80	44.23	44.23	725
Mar 3, 2025	46.48	46.48	45.49	45.49	45.49	100
Feb 28, 2025	46.39	46.39	46.39	46.39	46.39	-
Feb 27, 2025	46.38	46.93	46.38	46.77	46.77	60
Feb 26, 2025	46.42	46.99	46.42	46.80	46.80	100
Feb 25, 2025	45.77	46.26	45.77	46.26	46.26	-
Feb 24, 2025	45.60	45.99	45.60	45.80	45.80	448
Feb 21, 2025	47.85	47.85	45.90	45.90	45.90	-
Feb 20, 2025	49.22	49.22	47.75	47.92	47.92	-
Feb 19, 2025	48.89	49.75	48.89	49.55	49.55	-
Feb 18, 2025	48.69	48.78	48.55	48.55	48.55	-
Feb 17, 2025	48.97	48.97	48.23	48.25	48.25	500
Feb 14, 2025	48.96	49.22	48.76	48.76	48.76	178
Feb 13, 2025	49.01	49.79	48.97	48.98	48.98	60
Feb 12, 2025	49.01	49.42	49.01	49.08	49.08	440
Feb 11, 2025	49.90	50.30	49.01	49.01	49.01	60
Feb 10, 2025	50.02	50.68	49.82	49.82	49.82	665
Feb 7, 2025	49.67	49.83	49.50	49.56	49.56	-
Feb 6, 2025	50.08	51.22	49.58	49.66	49.66	480
Feb 5, 2025	48.18	49.46	48.18	49.40	49.40	65
Feb 4, 2025	49.21	49.21	48.77	48.77	48.77	-
Feb 3, 2025	47.84	49.31	47.84	49.25	49.25	540
Jan 31, 2025	48.68	48.68	48.35	48.35	48.35	100
Jan 30, 2025	47.89	48.47	47.89	48.47	48.47	-
Jan 29, 2025	48.03	48.03	47.93	47.93	47.93	-
Jan 28, 2025	47.30	48.10	47.30	48.10	48.10	210
Jan 27, 2025	45.56	46.92	45.56	46.92	46.92	-
Jan 24, 2025	46.64	46.64	46.58	46.58	46.58	-
Jan 23, 2025	47.45	47.51	46.96	46.96	46.96	-
Jan 22, 2025	47.82	47.82	47.26	47.26	47.26	-
Jan 21, 2025	45.53	47.35	45.53	47.35	47.35	50
Jan 20, 2025	45.49	46.16	45.47	45.71	45.71	10
Jan 17, 2025	45.58	47.11	45.58	47.11	47.11	75
Jan 16, 2025	44.97	45.61	44.97	45.61	45.61	-
Jan 15, 2025	44.42	44.89	44.42	44.89	44.89	-
Jan 14, 2025	45.06	45.06	44.33	44.49	44.49	-
Jan 13, 2025	43.68	44.67	43.33	44.67	44.67	490
Jan 10, 2025	43.65	43.65	43.59	43.62	43.62	50
Jan 9, 2025	44.05	44.05	44.05	44.05	44.05	4
Jan 8, 2025	42.48	43.18	42.48	43.18	43.18	20
Jan 7, 2025	42.63	42.63	42.63	42.63	42.63	-
Jan 6, 2025	43.23	43.23	43.23	43.23	43.23	-
Jan 3, 2025	42.90	43.29	42.90	43.27	43.27	45
Jan 2, 2025	42.78	42.93	42.78	42.93	42.93	-
Dec 30, 2024	42.37	42.37	42.37	42.37	42.37	-
Dec 27, 2024	43.36	43.71	43.36	43.71	43.71	70
Dec 23, 2024	42.94	42.94	42.94	42.94	42.94	-
Dec 20, 2024	42.86	42.86	42.60	42.60	42.60	500
Dec 19, 2024	42.32	42.32	42.32	42.32	42.32	-
Dec 18, 2024	43.19	43.60	43.19	43.60	43.60	40
Dec 17, 2024	43.65	43.65	43.28	43.28	43.28	-
Dec 16, 2024	43.50	43.71	43.50	43.71	43.71	-
Dec 13, 2024	44.17	44.17	43.66	43.66	43.66	-
Dec 12, 2024	43.81	43.95	43.81	43.92	43.92	-
Dec 11, 2024	43.84	44.53	43.84	44.18	44.18	75
Dec 10, 2024	43.51	43.78	43.51	43.78	43.78	-
Dec 9, 2024	43.99	43.99	43.99	43.99	43.99	-
Dec 6, 2024	43.78	43.99	43.78	43.99	43.99	200
Dec 5, 2024	43.64	43.94	43.64	43.84	43.84	120
Dec 4, 2024	43.64	43.86	43.64	43.86	43.86	-
Dec 3, 2024	43.73	43.73	43.51	43.51	43.51	-
Dec 2, 2024	43.87	43.96	43.85	43.85	43.85	53
Nov 29, 2024	43.69	43.69	43.69	43.69	43.69	-
Nov 28, 2024	44.07	44.07	43.78	43.78	43.78	-
Nov 27, 2024	44.58	44.58	44.01	44.01	44.01	100
Nov 26, 2024	44.46	45.09	44.46	44.70	44.70	60
Nov 25, 2024	44.14	44.14	44.13	44.13	44.13	438
Nov 22, 2024	43.36	44.74	43.36	44.11	44.11	397
Nov 21, 2024	41.79	43.43	41.79	43.43	43.43	-
Nov 20, 2024	41.72	42.00	41.72	42.00	42.00	-
Nov 19, 2024	41.73	41.73	41.73	41.73	41.73	-
Nov 18, 2024	42.50	42.50	42.50	42.50	42.50	-
Nov 15, 2024	42.52	42.52	42.25	42.32	42.32	-
Nov 14, 2024	43.43	43.43	42.44	43.00	43.00	-
Nov 13, 2024	43.77	43.87	43.68	43.78	43.78	-
Nov 12, 2024	43.91	43.97	43.88	43.88	43.88	100
Nov 11, 2024	42.81	44.16	42.81	43.85	43.85	15
Nov 8, 2024	42.02	42.79	42.02	42.79	42.79	45
Nov 7, 2024	41.85	42.43	41.85	42.03	42.03	15
Nov 6, 2024	40.50	42.04	40.50	42.04	42.04	-
Nov 5, 2024	38.60	39.02	38.54	39.02	39.02	240
Nov 4, 2024	38.17	38.59	38.09	38.53	38.53	190
Nov 1, 2024	38.22	38.29	38.18	38.18	38.18	-
Oct 31, 2024	37.84	38.73	37.84	38.42	38.42	-
Oct 30, 2024	36.84	38.31	36.84	38.31	38.31	-
Oct 29, 2024	35.72	36.79	35.72	36.79	36.79	-
Oct 28, 2024	35.84	35.84	35.75	35.75	35.75	-
Oct 25, 2024	35.96	35.96	35.60	35.60	35.60	-
Oct 24, 2024	36.44	36.44	36.14	36.14	36.14	-
Oct 23, 2024	36.27	36.33	36.24	36.24	36.24	30
Oct 22, 2024	36.53	36.53	36.35	36.44	36.44	-
Oct 21, 2024	37.11	37.11	36.77	36.77	36.77	-
Oct 18, 2024	37.23	37.23	37.05	37.05	37.05	-
Oct 17, 2024	37.01	37.21	37.00	37.21	37.21	-
Oct 16, 2024	36.36	37.09	36.36	37.08	37.08	-
Oct 15, 2024	36.45	36.77	36.45	36.77	36.77	-
Oct 14, 2024	36.02	36.72	36.02	36.72	36.72	90
Oct 11, 2024	35.16	36.01	35.16	36.01	36.01	-
Oct 10, 2024	35.49	35.53	35.25	35.25	35.25	-
Oct 9, 2024	35.45	35.78	35.41	35.57	35.57	500
Oct 8, 2024	34.98	35.31	34.98	35.31	35.31	20
Oct 7, 2024	35.38	35.38	35.04	35.14	35.14	410
Oct 4, 2024	35.26	35.73	35.06	35.37	35.37	985
Oct 3, 2024	34.55	35.49	34.55	35.29	35.29	30
Oct 2, 2024	34.15	34.54	34.15	34.54	34.54	60
Oct 1, 2024	33.81	34.56	33.81	34.34	34.34	30
Sep 30, 2024	33.81	34.11	33.81	34.11	34.11	-
Sep 27, 2024	33.91	34.43	33.82	33.82	33.82	160
Sep 26, 2024	33.56	34.25	33.56	33.81	33.81	300
Sep 25, 2024	32.74	33.22	32.74	33.22	33.22	-
Sep 24, 2024	33.12	33.12	32.98	32.98	32.98	-
Sep 23, 2024	32.68	33.59	32.68	33.07	33.07	1,670
Sep 20, 2024	32.63	32.63	32.49	32.49	32.49	-
Sep 19, 2024	32.59	32.70	32.59	32.70	32.70	50
Sep 18, 2024	32.47	32.47	32.31	32.31	32.31	-
Sep 17, 2024	32.61	32.61	32.20	32.34	32.34	-
Sep 16, 2024	33.00	34.00	32.61	32.61	32.61	890
Sep 13, 2024	32.01	33.26	32.01	32.60	32.60	990
Sep 12, 2024	32.76	32.76	32.35	32.35	32.35	-
Sep 11, 2024	32.01	32.55	32.01	32.55	32.55	-
Sep 10, 2024	32.03	32.63	32.03	32.63	32.63	-
Sep 9, 2024	32.40	32.70	32.40	32.45	32.45	150
Sep 6, 2024	31.47	32.04	31.47	32.04	32.04	-
Sep 5, 2024	32.04	32.07	32.04	32.04	32.04	-
Sep 4, 2024	32.04	32.22	32.04	32.22	32.22	-
Sep 3, 2024	32.73	32.73	32.40	32.40	32.40	-
Sep 2, 2024	32.50	32.50	32.50	32.50	32.50	-
Aug 30, 2024	32.21	32.79	32.21	32.79	32.79	400
Aug 29, 2024	32.04	32.61	32.04	32.40	32.40	-
Aug 28, 2024	32.08	33.18	32.08	32.44	32.44	105
Aug 27, 2024	32.12	32.45	32.12	32.38	32.38	-
Aug 26, 2024	31.96	32.81	31.96	32.41	32.41	15
Aug 23, 2024	31.75	32.26	31.75	32.26	32.26	-
Aug 22, 2024	31.51	31.92	31.51	31.92	31.92	-
Aug 21, 2024	31.51	31.90	31.51	31.90	31.90	-
Aug 20, 2024	31.56	31.56	31.56	31.56	31.56	-
Aug 19, 2024	31.36	31.87	31.36	31.76	31.76	-
Aug 16, 2024	32.22	32.22	31.98	31.98	31.98	375
Aug 15, 2024	31.04	32.26	31.04	32.26	32.26	-
Aug 14, 2024	31.13	31.17	31.09	31.09	31.09	-
Aug 13, 2024	31.00	31.33	31.00	31.33	31.33	-
Aug 12, 2024	31.28	32.30	31.09	31.09	31.09	65
Aug 9, 2024	31.01	31.67	31.01	31.67	31.67	150
Aug 8, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 7, 2024	31.26	31.45	31.05	31.05	31.05	-
Aug 6, 2024	30.57	31.40	30.57	31.40	31.40	-
Aug 5, 2024	28.98	30.27	28.90	30.27	30.27	300
Aug 2, 2024	29.24	30.19	29.24	30.19	30.19	139
Aug 1, 2024	32.26	32.26	32.26	32.26	32.26	-
Jul 31, 2024	32.52	32.97	32.51	32.97	32.97	35
Jul 30, 2024	31.71	32.46	31.71	32.46	32.46	533
Jul 29, 2024	31.71	31.71	31.71	31.71	31.71	-
Jul 26, 2024	31.39	31.39	31.39	31.39	31.39	-
Jul 25, 2024	31.00	31.59	31.00	31.59	31.59	-
Jul 24, 2024	31.00	31.41	31.00	31.41	31.41	-
Jul 23, 2024	30.83	31.88	30.83	31.48	31.48	250
Jul 22, 2024	30.83	31.00	30.83	31.00	31.00	-
Jul 19, 2024	31.22	31.22	31.05	31.05	31.05	33
Jul 18, 2024	31.11	31.11	31.11	31.11	31.11	-
Jul 17, 2024	30.90	31.53	30.90	31.32	31.32	-
Jul 16, 2024	30.46	31.42	30.46	31.30	31.30	33
Jul 15, 2024	30.01	31.23	30.01	30.93	30.93	180
Jul 12, 2024	29.22	30.21	29.22	30.21	30.21	-
Jul 11, 2024	28.81	29.64	28.81	29.57	29.57	-
Jul 10, 2024	29.01	29.74	28.81	28.81	28.81	323
Jul 9, 2024	29.06	29.30	29.06	29.30	29.30	-
Jul 8, 2024	29.43	29.43	29.25	29.25	29.25	-
Jul 5, 2024	29.01	29.01	29.01	29.01	29.01	-
Jul 4, 2024	29.01	29.01	29.01	29.01	29.01	-
Jul 3, 2024	28.78	28.78	28.78	28.78	28.78	-
Jul 2, 2024	28.76	29.49	28.76	29.49	29.49	135
Jul 1, 2024	29.01	29.01	28.91	28.91	28.91	-
Jun 28, 2024	29.01	29.01	29.01	29.01	29.01	-
Jun 27, 2024	28.36	28.64	28.36	28.64	28.64	-
Jun 26, 2024	28.21	28.83	28.21	28.83	28.83	69
Jun 25, 2024	28.29	28.40	28.29	28.40	28.40	30
Jun 24, 2024	28.60	28.69	28.60	28.69	28.69	37
Jun 21, 2024	26.81	28.42	26.81	27.86	27.86	828
Jun 20, 2024	26.82	27.28	26.82	27.28	27.28	-
Jun 19, 2024	26.67	26.67	26.67	26.67	26.67	-
Jun 18, 2024	26.81	26.81	26.81	26.81	26.81	-
Jun 17, 2024	26.79	26.79	26.79	26.79	26.79	-
Jun 14, 2024	26.65	26.65	26.65	26.65	26.65	-
Jun 13, 2024	27.01	27.01	26.72	26.72	26.72	-
Jun 12, 2024	26.62	27.20	26.62	27.20	27.20	-
Jun 11, 2024	26.66	26.91	26.66	26.91	26.91	-
Jun 10, 2024	26.63	27.01	26.63	27.01	27.01	-
Jun 7, 2024	26.24	26.24	26.24	26.24	26.24	-
Jun 6, 2024	26.61	26.92	26.56	26.56	26.56	-
Jun 5, 2024	26.46	26.51	26.46	26.51	26.51	170
Jun 4, 2024	26.54	26.54	26.54	26.54	26.54	-
Jun 3, 2024	27.09	27.09	27.09	27.09	27.09	-
May 31, 2024	26.77	26.77	26.65	26.65	26.65	-
May 30, 2024	27.03	27.03	27.03	27.03	27.03	-
May 29, 2024	27.26	27.41	27.26	27.41	27.41	-
May 28, 2024	28.05	28.05	27.78	27.78	27.78	-
May 27, 2024	28.03	28.14	28.03	28.14	28.14	-
May 24, 2024	28.15	28.15	28.15	28.15	28.15	-
May 23, 2024	28.53	28.53	28.36	28.37	28.37	-
May 22, 2024	28.20	28.20	28.20	28.20	28.20	-
May 21, 2024	28.04	28.04	28.04	28.04	28.04	-
May 20, 2024	28.20	28.20	28.20	28.20	28.20	-
May 17, 2024	27.91	28.51	27.91	28.51	28.51	-
May 16, 2024	27.62	27.62	27.62	27.62	27.62	-
May 15, 2024	27.47	27.47	27.47	27.47	27.47	-
May 14, 2024	27.66	27.89	27.66	27.89	27.89	-
May 13, 2024	28.02	28.09	28.02	28.09	28.09	-
May 10, 2024	27.88	28.69	27.88	28.69	28.69	220
May 9, 2024	28.11	28.11	28.11	28.11	28.11	-
May 8, 2024	28.10	28.34	28.10	28.34	28.34	-
May 7, 2024	27.30	27.30	27.30	27.30	27.30	-
May 6, 2024	27.06	27.06	27.06	27.06	27.06	-
May 3, 2024	27.65	27.65	27.65	27.65	27.65	-
May 2, 2024	26.61	26.61	26.61	26.61	26.61	-

MTRX.TA Matrix IT Ltd.

8,957.00

+0.65%

CGM.HM Capgemini SE

143.00

+2.69%

3636.T Mitsubishi Research Institute, Inc.

4,430.00

-0.67%

BC8.F Bechtle AG

38.52

+3.16%

ID6.F Innodata Inc.

36.38

+11.73%

9613.T NTT DATA Group Corporation

2,963.50

+0.56%

4456.KL Dagang NeXchange Berhad

0.2650

+1.92%

CHG.BE Chapters Group AG

32.10

+0.94%

6938.TWO Newebinfo

94.00

+0.97%

GFT.DE GFT Technologies SE

25.90

+4.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ExlService Holdings, Inc. (LHV.SG)

Related Tickers