Exasol AG EXL
XETR · Germany · Technology Services
€1.79+0.10 (+5.92%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.69 | +4.97% | €1.64 | €1.69 | €1.64 | 1.00K |
| 2026-09-29 | €1.61 | 0.00% | €1.64 | €1.83 | €1.61 | 3.99K |
| 2026-09-28 | €1.61 | 0.00% | €1.66 | €1.78 | €1.61 | 21.30K |
| 2026-09-25 | €1.61 | -8.52% | €1.76 | €1.76 | €1.61 | 17.66K |
| 2026-09-24 | €1.76 | -4.35% | €1.82 | €1.82 | €1.66 | 23.93K |
| 2026-09-23 | €1.84 | +3.37% | €1.83 | €1.84 | €1.72 | 1.92K |
| 2026-09-22 | €1.78 | -1.11% | €1.80 | €1.80 | €1.78 | 10 |
| 2026-09-21 | €1.80 | -7.46% | €1.91 | €1.91 | €1.79 | 3.68K |
| 2026-09-18 | €1.95 | +4.57% | €1.83 | €1.95 | €1.75 | 9.29K |
| 2026-09-17 | €1.86 | -0.53% | €1.83 | €1.86 | €1.63 | 16.90K |
| 2026-09-16 | €1.87 | -3.86% | €1.86 | €1.87 | €1.72 | 33.98K |
| 2026-09-15 | €1.95 | +4.57% | €1.95 | €1.95 | €1.79 | 37.94K |
| 2026-09-14 | €1.86 | +1.09% | €1.83 | €1.86 | €1.83 | 7.01K |
| 2026-09-11 | €1.84 | -0.81% | €1.83 | €1.94 | €1.83 | 9.08K |
| 2026-09-10 | €1.86 | -0.27% | €1.88 | €1.89 | €1.86 | 169 |
| 2026-09-09 | €1.86 | -4.62% | €1.91 | €1.95 | €1.85 | 68.12K |
| 2026-09-08 | €1.95 | 0.00% | €1.91 | €1.95 | €1.85 | 15.68K |
| 2026-09-07 | €1.95 | 0.00% | €1.95 | €1.95 | €1.87 | 2.73K |
| 2026-09-04 | €1.95 | +3.17% | €1.92 | €1.95 | €1.92 | 156 |
| 2026-09-03 | €1.89 | -3.08% | €1.87 | €1.89 | €1.87 | 10.67K |
| 2026-09-02 | €1.95 | +4.84% | €1.89 | €1.95 | €1.89 | 563 |
| 2026-09-01 | €1.86 | -2.62% | €1.95 | €1.95 | €1.86 | 3.61K |
| 2026-08-31 | €1.91 | -1.04% | €1.93 | €1.93 | €1.90 | 15.52K |
| 2026-08-28 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 2.35K |
| 2026-08-27 | €1.93 | 0.00% | €1.93 | €1.93 | €1.90 | 23.29K |
| 2026-08-26 | €1.93 | +4.04% | €1.87 | €1.93 | €1.86 | 25.40K |
| 2026-08-25 | €1.86 | -1.33% | €1.92 | €1.93 | €1.86 | 8.16K |
| 2026-08-24 | €1.88 | -3.59% | €1.95 | €1.95 | €1.88 | 9.25K |
| 2026-08-21 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 1.03K |
| 2026-08-20 | €1.95 | +2.09% | €1.95 | €1.95 | €1.92 | 3.39K |
| 2026-08-19 | €1.91 | -2.05% | €1.94 | €1.94 | €1.86 | 22.46K |
| 2026-08-18 | €1.95 | -0.51% | €2.07 | €2.07 | €1.90 | 2.25K |
| 2026-08-17 | €1.96 | -3.45% | €2.15 | €2.15 | €1.90 | 10.97K |
| 2026-08-14 | €2.03 | +1.00% | €2.02 | €2.07 | €1.98 | 6.23K |
| 2026-08-13 | €2.01 | -4.74% | €2.05 | €2.05 | €1.99 | 7.01K |
| 2026-08-12 | €2.11 | +5.76% | €2.00 | €2.14 | €1.91 | 47.36K |
| 2026-08-11 | €2.00 | +1.79% | €1.96 | €2.08 | €1.96 | 6.67K |
| 2026-08-10 | €1.96 | -2.00% | €2.03 | €2.03 | €1.96 | 14.25K |
| 2026-08-07 | €2.00 | -1.48% | €2.03 | €2.03 | €2.00 | 4.23K |
| 2026-08-06 | €2.03 | +1.50% | €2.20 | €2.20 | €2.00 | 15.53K |
| 2026-08-05 | €2.00 | +2.30% | €2.00 | €2.03 | €1.96 | 1.35K |
| 2026-08-04 | €1.96 | -1.01% | €1.97 | €2.00 | €1.96 | 2.38K |
| 2026-08-03 | €1.98 | -1.25% | €2.19 | €2.19 | €1.95 | 5.81K |
| 2026-07-31 | €2.00 | -1.96% | €2.19 | €2.19 | €2.00 | 23.26K |
| 2026-07-30 | €2.04 | +2.00% | €2.00 | €2.04 | €2.00 | 4 |
| 2026-07-29 | €2.00 | +2.56% | €2.06 | €2.06 | €2.00 | 1.80K |
| 2026-07-28 | €1.95 | -5.34% | €2.08 | €2.08 | €1.95 | 7.10K |
| 2026-07-27 | €2.06 | +2.49% | €2.11 | €2.12 | €2.01 | 1.51K |
| 2026-07-24 | €2.01 | -3.83% | €2.04 | €2.04 | €1.93 | 23.36K |
| 2026-07-23 | €2.09 | -2.34% | €2.14 | €2.14 | €2.06 | 9.59K |
| 2026-07-22 | €2.14 | +0.47% | €2.10 | €2.14 | €2.08 | 8.23K |
| 2026-07-21 | €2.13 | +2.40% | €2.20 | €2.20 | €2.11 | 19.46K |
| 2026-07-20 | €2.08 | -3.26% | €2.19 | €2.19 | €2.08 | 205 |
| 2026-07-17 | €2.15 | -1.83% | €2.29 | €2.29 | €2.12 | 7.09K |
| 2026-07-16 | €2.19 | +1.86% | €2.19 | €2.19 | €2.19 | 5 |
| 2026-07-15 | €2.15 | -2.71% | €2.32 | €2.32 | €2.14 | 2.51K |
| 2026-07-14 | €2.21 | -0.90% | €2.21 | €2.21 | €2.21 | 0 |
| 2026-07-13 | €2.23 | +3.24% | €2.27 | €2.27 | €2.13 | 2.39K |
| 2026-07-10 | €2.16 | +0.93% | €2.27 | €2.27 | €2.11 | 641 |
| 2026-07-09 | €2.14 | -0.93% | €2.13 | €2.23 | €2.13 | 149 |
| 2026-07-08 | €2.16 | -0.46% | €2.22 | €2.22 | €2.12 | 1.33K |
| 2026-07-07 | €2.17 | -1.36% | €2.25 | €2.25 | €2.08 | 7.10K |
| 2026-07-06 | €2.20 | +3.77% | €2.13 | €2.23 | €2.13 | 5.03K |
| 2026-07-03 | €2.12 | -0.47% | €2.25 | €2.25 | €2.10 | 8.35K |
| 2026-07-02 | €2.13 | -4.05% | €2.20 | €2.24 | €2.13 | 3.82K |
| 2026-07-01 | €2.22 | +5.71% | €2.15 | €2.27 | €2.05 | 4.44K |
| 2026-06-30 | €2.10 | +1.94% | €2.10 | €2.21 | €2.10 | 5.70K |
| 2026-06-29 | €2.06 | -14.17% | €2.20 | €2.39 | €2.06 | 18.44K |
| 2026-06-26 | €2.40 | +2.13% | €2.25 | €2.40 | €2.20 | 2.46K |
| 2026-06-25 | €2.35 | +2.17% | €2.30 | €2.35 | €2.30 | 2 |
| 2026-06-24 | €2.30 | -3.36% | €2.35 | €2.35 | €2.22 | 6.07K |
| 2026-06-23 | €2.38 | +1.28% | €2.45 | €2.45 | €2.29 | 2.34K |
| 2026-06-22 | €2.35 | -4.47% | €2.37 | €2.37 | €2.35 | 2.00K |
| 2026-06-19 | €2.46 | +6.49% | €2.31 | €2.46 | €2.31 | 4.30K |
| 2026-06-18 | €2.31 | -5.33% | €2.40 | €2.43 | €2.31 | 9.93K |
| 2026-06-17 | €2.44 | +2.52% | €2.38 | €2.44 | €2.38 | 5.00K |
| 2026-06-16 | €2.38 | -2.06% | €2.35 | €2.39 | €2.31 | 17.77K |
| 2026-06-15 | €2.43 | +3.40% | €2.59 | €2.59 | €2.36 | 9.08K |
| 2026-06-12 | €2.35 | -2.89% | €2.40 | €2.40 | €2.31 | 1.65K |
| 2026-06-11 | €2.42 | -6.56% | €2.48 | €2.48 | €2.42 | 287 |
| 2026-06-10 | €2.59 | +0.39% | €2.59 | €2.59 | €2.59 | 5 |
| 2026-06-09 | €2.58 | +13.16% | €2.59 | €2.59 | €2.42 | 3.25K |
| 2026-06-08 | €2.28 | -13.64% | €2.53 | €2.58 | €2.28 | 19.59K |
| 2026-06-05 | €2.64 | +4.76% | €2.64 | €2.64 | €2.53 | 5.57K |
| 2026-06-04 | €2.52 | -0.79% | €2.70 | €2.70 | €2.47 | 7.43K |
| 2026-06-03 | €2.54 | -0.78% | €2.41 | €2.59 | €2.41 | 1.52K |
| 2026-06-02 | €2.56 | +2.81% | €2.49 | €2.56 | €2.46 | 15.36K |
| 2026-06-01 | €2.49 | +2.89% | €2.49 | €2.49 | €2.35 | 6.55K |
| 2026-05-29 | €2.42 | -0.82% | €2.37 | €2.47 | €2.37 | 3.53K |
| 2026-05-28 | €2.44 | +4.27% | €2.34 | €2.48 | €2.33 | 6.28K |