Elastic NV (3E1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 2.11466165414 | 106.4 | 113.1 | 103.25 | 229 | 107.87894507 | DE |
| 4 | 4.5 | 4.32069131061 | 104.15 | 113.1 | 99.6 | 146 | 105.23830044 | DE |
| 12 | 16.07 | 17.3579606827 | 92.58 | 113.1 | 87.24 | 225 | 100.57991353 | DE |
| 26 | 6.65 | 6.51960784314 | 102 | 125.4 | 87.24 | 386 | 105.1554693 | DE |
| 52 | 51.35 | 89.6160558464 | 57.3 | 125.4 | 57.1 | 489 | 95.91372485 | DE |
| 156 | -11.35 | -9.45833333333 | 120 | 148.9 | 57.1 | 440 | 96.49839883 | DE |
| 260 | -12.75 | -10.5024711697 | 121.4 | 148.9 | 57.1 | 428 | 96.59561694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 111.15 | -0.2 | -0.18 | 113.1 | 113.1 | 111.15 | 72 |
| 1720815960 | 111.35 | 1.75 | 1.60 | 110.75 | 111.35 | 110.75 | 36 |
| 1720729560 | 109.6 | 3.4 | 3.20 | 105.9 | 109.75 | 105.9 | 414 |
| 1720643220 | 106.2 | 2.15 | 2.07 | 103.25 | 106.2 | 103.25 | 614 |
| 1720556760 | 104.05 | -2.45 | -2.30 | 106.4 | 106.4 | 104.05 | 11 |
| 1720470360 | 106.5 | 1.15 | 1.09 | 106.5 | 106.5 | 106.5 | 4 |
| 1720211220 | 105.35 | -1.05 | -0.99 | 105.35 | 105.35 | 105.35 | 26 |
| 1720124820 | 106.4 | 0 | 0.00 | 106.4 | 106.4 | 106.4 | 0 |
| 1720038420 | 106.4 | 0.75 | 0.71 | 107.25 | 107.25 | 106.4 | 46 |
| 1719952020 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1719865620 | 105.65 | -0.25 | -0.24 | 106.6 | 106.6 | 105.65 | 33 |
| 1719606420 | 105.9 | -1.3 | -1.21 | 106.85 | 106.85 | 105.9 | 52 |
| 1719520020 | 107.2 | 4.75 | 4.64 | 103.25 | 107.2 | 103.2 | 346 |
| 1719433620 | 102.45 | 1.45 | 1.44 | 101.4 | 102.45 | 100.9 | 121 |
| 1719347160 | 101 | -0.45 | -0.44 | 102 | 102 | 101 | 253 |
| 1719260820 | 101.45 | 1.85 | 1.86 | 102.1 | 102.1 | 101.2 | 24 |
| 1719001620 | 99.6 | -2.25 | -2.21 | 101 | 101 | 99.6 | 400 |
| 1718915220 | 101.85 | 0 | 0.00 | 101.85 | 101.85 | 101.85 | 0 |
| 1718828820 | 101.85 | -2.2 | -2.11 | 101.85 | 101.85 | 101.85 | 11 |
| 1718742360 | 104.05 | -1 | -0.95 | 104.15 | 104.25 | 104.05 | 20 |
| 1718656020 | 105.05 | -1.95 | -1.82 | 107.25 | 108 | 105.05 | 2283 |
| 1718396820 | 107 | 1.55 | 1.47 | 104.25 | 107 | 103.45 | 206 |
| 1718310420 | 105.45 | 2.3 | 2.23 | 106.4 | 106.4 | 105.3 | 57 |
| 1718224020 | 103.15 | 0 | 0.00 | 103.15 | 103.15 | 103.15 | 0 |
| 1718137620 | 103.15 | 0.2 | 0.19 | 105.2 | 105.2 | 102.8 | 108 |
| 1718051220 | 102.95 | 0 | 0.00 | 102 | 102.95 | 102 | 154 |
| 1717792020 | 102.95 | 6.73 | 6.99 | 104.4 | 104.4 | 101.95 | 118 |
| 1717705620 | 96.22 | 0 | 0.00 | 96.22 | 96.22 | 96.22 | 0 |
| 1717619220 | 96.22 | 2.4 | 2.56 | 95.16 | 96.44 | 95.16 | 406 |
| 1717532820 | 93.82 | 1.7 | 1.85 | 93.68 | 93.82 | 93.66 | 18 |
| 1717446420 | 92.12 | -0.58 | -0.63 | 96.48 | 97.02 | 92.12 | 450 |
| 1717187220 | 92.7 | 5.46 | 6.26 | 92.5 | 93.54 | 92.5 | 77 |
| 1717100820 | 87.24 | -4.08 | -4.47 | 92.96 | 92.96 | 87.24 | 275 |
| 1717014420 | 91.32 | -0.42 | -0.46 | 91.48 | 92.42 | 91.32 | 97 |
| 1716928020 | 91.74 | -5.4 | -5.56 | 96.42 | 96.42 | 91.74 | 407 |
| 1716841560 | 97.14 | -0.4 | -0.41 | 97.14 | 97.14 | 97.14 | 75 |
| 1716582420 | 97.54 | -2.06 | -2.07 | 97.42 | 97.56 | 97.42 | 38 |
| 1716496020 | 99.6 | 0.12 | 0.12 | 100.65 | 101.65 | 99.6 | 82 |
| 1716409620 | 99.48 | -0.34 | -0.34 | 102.75 | 103.7 | 99.48 | 268 |
| 1716323160 | 99.82 | -0.98 | -0.97 | 101.75 | 101.75 | 99.82 | 22 |
| 1716236760 | 100.8 | 1.54 | 1.55 | 100.75 | 100.95 | 99.96 | 280 |
| 1715977620 | 99.26 | -1.24 | -1.23 | 100.05 | 100.05 | 99.12 | 21 |
| 1715891220 | 100.5 | -1.75 | -1.71 | 100.5 | 100.5 | 100.5 | 20 |
| 1715804820 | 102.25 | 1.4 | 1.39 | 101.1 | 102.25 | 101.1 | 229 |
| 1715718420 | 100.85 | 2.81 | 2.87 | 99.98 | 100.85 | 99.6 | 250 |
| 1715631960 | 98.04 | -0.12 | -0.12 | 98.04 | 98.04 | 98.04 | 14 |
| 1715372820 | 98.16 | 0.06 | 0.06 | 98.26 | 98.26 | 98.16 | 44 |
| 1715286420 | 98.1 | 0.22 | 0.22 | 97.78 | 98.1 | 97.78 | 237 |
| 1715200020 | 97.88 | -0.12 | -0.12 | 97.88 | 97.88 | 97.88 | 56 |
| 1715113620 | 98 | -0.96 | -0.97 | 100.2 | 100.8 | 98 | 2125 |
| 1715027220 | 98.96 | -1.04 | -1.04 | 98.84 | 98.96 | 98.84 | 21 |
| 1714768020 | 100 | 2 | 2.04 | 100 | 100 | 100 | 10 |
| 1714681560 | 98 | -0.3 | -0.31 | 99.08 | 99.08 | 98 | 34 |
| 1714508820 | 98.3 | 0 | 0.00 | 98.3 | 98.3 | 98.3 | 0 |
| 1714422420 | 98.3 | -3.1 | -3.06 | 100.05 | 100.05 | 98.3 | 161 |
| 1714163220 | 101.4 | 5.96 | 6.24 | 99.42 | 101.65 | 99.42 | 230 |
| 1714076820 | 95.44 | -2.26 | -2.31 | 97.06 | 97.06 | 94.76 | 312 |
| 1713990420 | 97.7 | 4.18 | 4.47 | 96.5 | 97.7 | 96.5 | 107 |
| 1713903960 | 93.52 | 1.92 | 2.10 | 92.58 | 95.14 | 91.86 | 136 |
| 1713817560 | 91.6 | 0.9 | 0.99 | 91 | 91.6 | 89.8 | 113 |
| 1713558420 | 90.7 | 2.4 | 2.72 | 89.5 | 91.7 | 88.88 | 97 |
| 1713472020 | 88.3 | -1.42 | -1.58 | 88.36 | 89.18 | 87.86 | 173 |
| 1713385620 | 89.72 | 1.5 | 1.70 | 89.36 | 89.72 | 88.94 | 300 |
| 1713299220 | 88.22 | -0.8 | -0.90 | 89.64 | 89.64 | 88.22 | 586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
