EXASOL AG Historical Data - EXLD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

EXASOL AG (EXLD)

2.80

-0.09

(-3.11%)

Closed January 25 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737738900	2.8	-0.09	-3.11	2.8	2.8	2.8	1013
1737652500	2.89	0.02	0.52	2.8	2.89	2.8	4254
1737566100	2.875	0	0.00	2.875	2.875	2.875	0
1737479700	2.875	0.04	1.41	2.8849999	2.8849999	2.875	80
1737393300	2.835	-0.16	-5.34	2.85	2.86	2.82	7915
1737134100	2.995	0	0.00	2.995	2.995	2.995	0
1737047700	2.995	-0.1	-3.07	2.995	2.995	2.995	13
1736961300	3.09	0.11	3.52	3.09	3.09	3.09	1
1736874900	2.985	0.24	8.55	2.985	2.985	2.985	144
1736788500	2.75	0.09	3.38	2.75	2.75	2.75	539
1736529300	2.66	0.29	12.24	2.66	2.66	2.66	820
1736442900	2.37	0	0.00	2.37	2.37	2.37	0
1736356500	2.37	0	0.00	2.37	2.37	2.37	0
1736270100	2.37	0	0.00	2.37	2.37	2.37	0
1736183700	2.37	0.07	3.04	2.345	2.38	2.345	684
1735924500	2.3	0	0.00	2.3	2.3	2.3	0
1735838100	2.3	0	0.00	2.3	2.3	2.3	0
1735751700	2.3	0	0.00	2.3	2.3	2.3	0
1735665300	2.3	0	0.00	2.3	2.3	2.3	0
1735578900	2.3	0	0.00	2.31	2.31	2.3	377
1735319700	2.3	0	0.00	2.3	2.3	2.3	0
1735233300	2.3	0	0.00	2.3	2.3	2.3	0
1735146900	2.3	0	0.00	2.3	2.3	2.3	0
1735060500	2.3	0	0.00	2.3	2.3	2.3	0
1734974100	2.3	0	0.00	2.3	2.3	2.3	0
1734714900	2.3	0	0.00	2.3	2.3	2.3	0
1734628500	2.3	0	0.00	2.3	2.3	2.3	0
1734542100	2.3	0	0.00	2.3	2.3	2.3	0
1734455700	2.3	-0.03	-1.29	2.3	2.3	2.3	158
1734369300	2.33	0	0.00	2.33	2.33	2.33	0
1734110100	2.33	0	0.00	2.33	2.33	2.33	0
1734023700	2.33	0	0.00	2.33	2.33	2.33	0
1733937300	2.33	0	0.00	2.33	2.33	2.33	0
1733850900	2.33	0	0.00	2.33	2.33	2.33	0
1733764500	2.33	0.07	3.10	2.2799999	2.33	2.2799999	557
1733505300	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1733418900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1733332500	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1733246100	2.2599999	0.13	6.10	2.2599999	2.2599999	2.2599999	5
1733159700	2.13	0	0.00	2.13	2.13	2.13	0
1732900500	2.13	0	0.00	2.13	2.13	2.13	0
1732814100	2.13	0	0.00	2.13	2.13	2.13	0
1732727700	2.13	0	0.00	2.13	2.13	2.13	0
1732641300	2.13	0.01	0.47	2.13	2.13	2.13	1174
1732554900	2.12	-0.09	-4.07	2.12	2.12	2.12	1122
1732295700	2.21	0	0.00	2.21	2.21	2.21	0
1732209300	2.21	0	0.00	2.21	2.21	2.21	0
1732122900	2.21	0	0.00	2.21	2.21	2.21	0
1732036500	2.21	0	0.00	2.21	2.21	2.21	0
1731950100	2.21	-0.15	-6.36	2.21	2.21	2.21	957
1731690900	2.36	0	0.00	2.36	2.36	2.36	0
1731604500	2.36	0	0.00	2.36	2.36	2.36	0
1731518100	2.36	0	0.00	2.36	2.36	2.36	0
1731431700	2.36	0	0.00	2.36	2.36	2.36	0
1731345300	2.36	-0.02	-0.84	2.36	2.36	2.36	99
1731086100	2.38	0.19	8.68	2.38	2.38	2.38	683
1730999700	2.19	0.09	4.53	2.16	2.19	2.16	623
1730913300	2.095	0	0.00	2.095	2.095	2.095	0
1730826900	2.095	0.31	17.04	2.04	2.095	2.015	462
1730740500	1.79	0	0.00	1.79	1.79	1.79	0
1730481300	1.79	0	0.00	1.79	1.79	1.79	0
1730394900	1.79	0	0.00	1.79	1.79	1.79	0
1730308500	1.79	0.04	1.99	1.79	1.79	1.7875	25504
1730222100	1.755	0.05	2.93	1.755	1.755	1.755	1
1730135700	1.705	-0.09	-5.01	1.705	1.705	1.705	1
1729872900	1.795	0	0.00	1.795	1.795	1.795	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions