EXMAR NV Historical Data - 1EX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
EXMAR NV (1EX)
EXMAR NV (1EX) Historical

EXMAR NV (1EX)

11.46

0.02

(0.17%)

Closed December 27 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	1.0582010582	11.34	11.72	11.32	453	11.41504972	DE
4	3.0900001	36.9175643598	8.3699999	11.72	8.1199999	1142	11.1640103	DE
12	2.44	27.0509977827	9.02	11.72	7.48	1020	9.15216994	DE
26	3.97	53.0040053405	7.49	11.72	7.25	880	8.81587832	DE
52	3.67	47.1116816431	7.79	11.72	7.03	737	8.45279497	DE
156	0.12	1.0582010582	11.34	11.72	6.99	754	8.91398176	DE
260	0.12	1.0582010582	11.34	11.72	6.99	754	8.91398176	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	11.5	0.1	0.88	11.32	11.72	11.32	343
1734989220	11.4	-0.06	-0.52	11.48	11.48	11.38	678
1734730020	11.46	0	0.00	11.34	11.5	11.34	227
1734643620	11.46	0.14	1.24	11.4	11.46	11.34	594
1734557220	11.32	-0.14	-1.22	11.36	11.46	11.24	580
1734470820	11.46	0.14	1.24	11.26	11.46	11.26	280
1734384420	11.32	-0.04	-0.35	11.34	11.42	11.32	323
1734125220	11.36	-0.02	-0.18	11.38	11.42	11.3	32
1734038820	11.38	0.02	0.18	11.36	11.38	11.28	45
1733952420	11.36	0.16	1.43	11.26	11.36	11.22	216
1733866020	11.2	0.02	0.18	11.14	11.26	11.14	33
1733779620	11.18	0.06	0.54	11.12	11.28	11.12	553
1733520420	11.12	-0.12	-1.07	11.14	11.22	11.12	743
1733434020	11.24	0.12	1.08	11.14	11.26	11.08	800
1733347620	11.12	-0.12	-1.07	11.14	11.22	11.1	1744
1733261220	11.24	2.58	29.79	11.14	11.24	11.12	11977
1733174820	8.66	0.33	3.96	8.25	8.94	8.1199999	350
1732915620	8.33	-0.07	-0.83	8.3699999	8.47	8.26	240
1732829220	8.4	0.17	2.07	8.2799999	8.4	8.25	138
1732742820	8.23	0.18	2.24	8.15	8.26	8.06	529
1732656420	8.05	-0.03	-0.37	8.02	8.16	7.97	93
1732570020	8.08	-0.04	-0.49	8.14	8.15	8.02	292
1732310820	8.1199999	0.06	0.74	7.93	8.18	7.93	5904
1732224420	8.06	-0.1	-1.23	8.26	8.26	8.06	416
1732138020	8.16	0.13	1.62	8.09	8.27	7.9	302
1732051620	8.0299999	-0.27	-3.25	8.31	8.31	7.96	953
1731965220	8.3	0.09	1.10	8.26	8.33	8.17	546
1731705960	8.21	0.22	2.75	7.94	8.23	7.94	698
1731619560	7.99	0.08	1.01	7.89	8.0299999	7.82	1118
1731533160	7.91	0.2	2.59	7.68	7.93	7.68	1183
1731446820	7.71	-0.31	-3.87	7.94	7.94	7.67	1169
1731360420	8.02	0.12	1.52	8.05	8.25	7.95	609
1731101220	7.9	0.07	0.89	7.81	7.9	7.6	112
1731014760	7.83	0.25	3.30	7.65	7.83	7.61	1657
1730928360	7.58	-0.03	-0.39	7.58	7.79	7.58	1757
1730841960	7.61	-0.19	-2.44	7.8	7.81	7.55	8674
1730755560	7.8	0.21	2.77	7.68	7.8	7.67	567
1730496360	7.59	-0.16	-2.06	7.74	7.85	7.59	77
1730409960	7.75	0.19	2.51	7.55	7.76	7.48	471
1730323560	7.56	-0.59	-7.24	8.1199999	8.1199999	7.56	276
1730237160	8.15	0.54	7.10	7.69	8.16	7.62	596
1730150760	7.61	-0.16	-2.06	7.95	8.06	7.6	1165
1729888020	7.77	-0.6	-7.17	8.3699999	8.46	7.77	625
1729801560	8.3699999	-0.06	-0.71	8.48	8.48	8.2899999	96
1729715160	8.43	0.1	1.20	8.33	8.59	8.32	86
1729628760	8.33	-0.22	-2.57	8.58	8.61	8.32	931
1729542360	8.55	-0.77	-8.26	9.24	9.24	8.39	1148
1729283160	9.32	0.02	0.22	9.3699999	9.4	9.2899999	176
1729196760	9.3	-0.24	-2.52	9.49	9.55	9.2799999	212
1729110360	9.5399999	0.12	1.27	9.39	9.61	9.39	306
1729023960	9.42	-0.21	-2.18	9.71	9.72	9.39	1230
1728937620	9.63	0.31	3.33	9.24	10	9.24	975
1728678360	9.32	0.06	0.65	9.33	9.33	9.22	60
1728591960	9.26	-0.08	-0.86	9.31	9.36	9.26	444
1728505560	9.34	0.17	1.85	9.24	9.34	9.17	1347
1728419160	9.17	-0.13	-1.40	9.16	9.32	9.1199999	725
1728332760	9.3	0.04	0.43	9.19	9.3	9.19	731
1728073560	9.26	0.34	3.81	9.02	9.2799999	9	312
1727987220	8.92	-0.16	-1.76	8.96	9.05	8.9	77
1727900820	9.08	0.06	0.67	9	9.09	8.97	196
1727814420	9.02	0.16	1.81	8.8699999	9.05	8.85	1005
1727728020	8.86	0.12	1.37	8.75	9.08	8.68	417

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