Exail Technologies (EXA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -13.3333333333 | 19.5 | 19.8 | 16.86 | 27275 | 18.22570984 | DE |
| 4 | -4.5 | -21.0280373832 | 21.4 | 22.5 | 16.86 | 14401 | 19.77081357 | DE |
| 12 | -6.05 | -26.3616557734 | 22.95 | 24.6 | 16.86 | 24091 | 20.72355874 | DE |
| 26 | -1.74 | -9.3347639485 | 18.64 | 24.6 | 16.86 | 20473 | 21.20060597 | DE |
| 52 | -1.86 | -9.91471215352 | 18.76 | 24.6 | 15.62 | 14670 | 20.18043339 | DE |
| 156 | -2.48 | -12.7966976264 | 19.38 | 24.6 | 15.62 | 12964 | 19.99716599 | DE |
| 260 | -2.48 | -12.7966976264 | 19.38 | 24.6 | 15.62 | 12964 | 19.99716599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 16.9 | -1.4 | -7.65 | 18.2 | 18.22 | 16.86 | 31068 |
| 1718901000 | 18.3 | 0.4 | 2.23 | 17.86 | 18.3 | 17.66 | 12764 |
| 1718814600 | 17.9 | -0.3 | -1.65 | 18.16 | 18.26 | 17.78 | 10737 |
| 1718728200 | 18.2 | 0.06 | 0.33 | 18.3 | 18.76 | 18 | 11761 |
| 1718641800 | 18.14 | -0.18 | -0.98 | 18.02 | 18.48 | 17.56 | 37126 |
| 1718382600 | 18.32 | -1.54 | -7.75 | 19.5 | 19.8 | 17.94 | 63987 |
| 1718296200 | 19.86 | -0.34 | -1.68 | 20.45 | 20.6 | 19.68 | 16077 |
| 1718209800 | 20.2 | -0.1 | -0.49 | 20.35 | 20.5 | 20.05 | 14029 |
| 1718123400 | 20.3 | -0.5 | -2.40 | 20.9 | 21.15 | 20.1 | 13080 |
| 1718037000 | 20.8 | -0.5 | -2.35 | 20.95 | 21 | 20.4 | 11240 |
| 1717777800 | 21.3 | 0.3 | 1.43 | 21 | 21.3 | 20.9 | 7243 |
| 1717691400 | 21 | -0.2 | -0.94 | 21.3 | 21.3 | 21 | 7582 |
| 1717605000 | 21.2 | 0.3 | 1.44 | 21 | 21.25 | 20.95 | 5277 |
| 1717518600 | 20.9 | -0.95 | -4.35 | 21.85 | 21.85 | 20.85 | 10327 |
| 1717432200 | 21.85 | -0.3 | -1.35 | 22.25 | 22.4 | 21.85 | 7839 |
| 1717173000 | 22.15 | 0 | 0.00 | 22.15 | 22.3 | 22 | 12708 |
| 1717086600 | 22.15 | 0.25 | 1.14 | 21.85 | 22.25 | 21.85 | 6605 |
| 1717000200 | 21.9 | -0.1 | -0.45 | 22.2 | 22.5 | 21.75 | 13951 |
| 1716913800 | 22 | -0.05 | -0.23 | 22.05 | 22.5 | 22 | 5366 |
| 1716827400 | 22.05 | 0.45 | 2.08 | 21.7 | 22.1 | 21.6 | 12713 |
| 1716568200 | 21.6 | 0.2 | 0.93 | 21.4 | 21.6 | 21.15 | 5930 |
| 1716481800 | 21.4 | -0.25 | -1.15 | 21.65 | 21.8 | 21.35 | 6577 |
| 1716395400 | 21.65 | 0 | 0.00 | 21.7 | 21.8 | 21.55 | 4879 |
| 1716309000 | 21.65 | -0.25 | -1.14 | 21.85 | 21.85 | 21.35 | 10529 |
| 1716222600 | 21.9 | -0.05 | -0.23 | 21.95 | 22.2 | 21.9 | 7307 |
| 1715963400 | 21.95 | -0.2 | -0.90 | 22 | 22.1 | 21.55 | 7746 |
| 1715877000 | 22.15 | 0 | 0.00 | 22.1 | 22.15 | 21.65 | 8935 |
| 1715790600 | 22.15 | 0.05 | 0.23 | 22.1 | 22.35 | 21.9 | 19836 |
| 1715704200 | 22.1 | 0.6 | 2.79 | 21.7 | 22.2 | 21.7 | 18230 |
| 1715617800 | 21.5 | -0.15 | -0.69 | 21.6 | 21.6 | 20.85 | 22807 |
| 1715358600 | 21.65 | 0.05 | 0.23 | 21.55 | 21.9 | 21.4 | 17569 |
| 1715272200 | 21.6 | 0.25 | 1.17 | 21.3 | 21.75 | 21.25 | 3449 |
| 1715185800 | 21.35 | 0.2 | 0.95 | 21.15 | 21.4 | 20.85 | 10028 |
| 1715099400 | 21.15 | 0.4 | 1.93 | 20.85 | 21.2 | 20.85 | 25160 |
| 1715013000 | 20.75 | 0 | 0.00 | 20.85 | 20.85 | 20.45 | 17060 |
| 1714753800 | 20.75 | 0.75 | 3.75 | 20 | 20.95 | 19.94 | 51775 |
| 1714667400 | 20 | 0.48 | 2.46 | 19.68 | 20.45 | 19.68 | 46712 |
| 1714494600 | 19.52 | -0.18 | -0.91 | 19.9 | 20 | 19.4 | 16747 |
| 1714408200 | 19.7 | 0.38 | 1.97 | 19.42 | 19.7 | 19.42 | 12482 |
| 1714149000 | 19.32 | 0.16 | 0.84 | 19.2 | 19.46 | 19.14 | 13997 |
| 1714062600 | 19.16 | -0.42 | -2.15 | 20 | 20 | 19.02 | 26951 |
| 1713976200 | 19.58 | 0.18 | 0.93 | 19.7 | 19.7 | 19.28 | 15456 |
| 1713889800 | 19.4 | -0.18 | -0.92 | 19.8 | 20 | 19.32 | 44971 |
| 1713803400 | 19.58 | 1.3 | 7.11 | 18.78 | 19.96 | 18.78 | 62913 |
| 1713544200 | 18.28 | -1.04 | -5.38 | 19.22 | 19.24 | 17.78 | 87973 |
| 1713457800 | 19.32 | -4.58 | -19.16 | 22.8 | 22.85 | 19.32 | 217343 |
| 1713371400 | 23.9 | 0.4 | 1.70 | 23.5 | 24.25 | 23.5 | 11936 |
| 1713285000 | 23.5 | -0.5 | -2.08 | 23.9 | 23.9 | 23.25 | 23909 |
| 1713198600 | 24 | 0.05 | 0.21 | 24.15 | 24.15 | 23.65 | 15307 |
| 1712939400 | 23.95 | 0.75 | 3.23 | 23.25 | 24.3 | 23.25 | 33891 |
| 1712853000 | 23.2 | 0 | 0.00 | 23.1 | 23.2 | 22.85 | 6309 |
| 1712766600 | 23.2 | 0 | 0.00 | 23.25 | 23.55 | 22.85 | 7599 |
| 1712680200 | 23.2 | 0.3 | 1.31 | 22.95 | 23.2 | 22.85 | 14666 |
| 1712593800 | 22.9 | -0.6 | -2.55 | 23.4 | 23.4 | 22.55 | 32152 |
| 1712334600 | 23.5 | -0.9 | -3.69 | 24 | 24.1 | 23.4 | 34406 |
| 1712248200 | 24.4 | 0.05 | 0.21 | 24.5 | 24.6 | 24 | 34836 |
| 1712161800 | 24.35 | 1.25 | 5.41 | 23.3 | 24.35 | 23.15 | 44431 |
| 1712075400 | 23.1 | 0.7 | 3.13 | 22.95 | 24 | 22.8 | 57967 |
| 1711647000 | 22.4 | 1.3 | 6.16 | 21.1 | 22.45 | 21.1 | 39658 |
| 1711560600 | 21.1 | -1.1 | -4.95 | 21.7 | 22.15 | 20.9 | 61654 |
| 1711474200 | 22.2 | -1.25 | -5.33 | 23.3 | 23.35 | 21.6 | 71766 |
| 1711387800 | 23.45 | 0.55 | 2.40 | 22.9 | 23.5 | 22.6 | 24815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
