Exail Technologies (EXA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.112485939258 | 17.78 | 18.18 | 17.4 | 10341 | 17.59931731 | DE |
| 4 | 0.08 | 0.451467268623 | 17.72 | 18.24 | 17.24 | 8209 | 17.72216139 | DE |
| 12 | -1.94 | -9.82776089159 | 19.74 | 19.74 | 15.8 | 9070 | 17.37894742 | DE |
| 26 | -5.6 | -23.9316239316 | 23.4 | 24.3 | 15.7 | 16426 | 19.12843675 | DE |
| 52 | 2.18 | 13.9564660691 | 15.62 | 24.6 | 15.62 | 15662 | 19.88909007 | DE |
| 156 | -1.58 | -8.15273477812 | 19.38 | 24.6 | 15.62 | 12778 | 19.62127994 | DE |
| 260 | -1.58 | -8.15273477812 | 19.38 | 24.6 | 15.62 | 12778 | 19.62127994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 17.8 | 0.2 | 1.14 | 18 | 18 | 17.66 | 13333 |
| 1727973000 | 17.6 | 0.2 | 1.15 | 17.82 | 18.18 | 17.5 | 23065 |
| 1727886600 | 17.4 | -0.02 | -0.11 | 17.46 | 17.8 | 17.4 | 9218 |
| 1727800200 | 17.42 | -0.08 | -0.46 | 17.5 | 17.68 | 17.42 | 3115 |
| 1727713800 | 17.5 | -0.3 | -1.69 | 17.78 | 17.78 | 17.5 | 2976 |
| 1727454600 | 17.8 | -0.06 | -0.34 | 18 | 18 | 17.52 | 8201 |
| 1727368200 | 17.86 | 0.06 | 0.34 | 17.98 | 17.98 | 17.4 | 17372 |
| 1727281800 | 17.8 | -0.3 | -1.66 | 18.1 | 18.1 | 17.7 | 3977 |
| 1727195400 | 18.1 | 0.36 | 2.03 | 17.74 | 18.1 | 17.5 | 8766 |
| 1727109000 | 17.74 | 0.22 | 1.26 | 17.8 | 17.8 | 17.64 | 5903 |
| 1726849800 | 17.52 | -0.2 | -1.13 | 17.72 | 17.96 | 17.52 | 6551 |
| 1726763400 | 17.72 | 0.14 | 0.80 | 17.76 | 17.8 | 17.62 | 2174 |
| 1726677000 | 17.58 | 0.14 | 0.80 | 17.34 | 17.64 | 17.34 | 7618 |
| 1726590600 | 17.44 | -0.08 | -0.46 | 17.52 | 17.56 | 17.24 | 5245 |
| 1726504200 | 17.52 | 0 | 0.00 | 17.54 | 17.68 | 17.5 | 5615 |
| 1726245000 | 17.52 | 0.12 | 0.69 | 17.44 | 17.68 | 17.4 | 4495 |
| 1726158600 | 17.4 | -0.64 | -3.55 | 18 | 18 | 17.32 | 5890 |
| 1726072200 | 18.04 | -0.16 | -0.88 | 18.22 | 18.24 | 17.64 | 7593 |
| 1725985800 | 18.2 | 0.38 | 2.13 | 17.94 | 18.24 | 17.92 | 7251 |
| 1725899400 | 17.82 | 0.26 | 1.48 | 17.72 | 18.1 | 17.72 | 15814 |
| 1725640200 | 17.56 | -0.3 | -1.68 | 17.8 | 17.86 | 17.36 | 3766 |
| 1725553800 | 17.86 | 0.14 | 0.79 | 17.56 | 17.86 | 17.28 | 11470 |
| 1725467400 | 17.72 | 0 | 0.00 | 17.56 | 17.78 | 17.56 | 2472 |
| 1725381000 | 17.72 | -0.08 | -0.45 | 17.76 | 17.76 | 17.6 | 3119 |
| 1725294600 | 17.8 | -0.06 | -0.34 | 17.8 | 17.8 | 17.6 | 4388 |
| 1725035400 | 17.86 | 0.38 | 2.17 | 17.52 | 17.86 | 17.44 | 8129 |
| 1724949000 | 17.48 | -0.02 | -0.11 | 17.54 | 17.64 | 17.4 | 2669 |
| 1724862600 | 17.5 | 0 | 0.00 | 17.7 | 17.78 | 17.44 | 8366 |
| 1724776200 | 17.5 | -0.28 | -1.57 | 17.62 | 17.8 | 17.36 | 4446 |
| 1724689800 | 17.78 | 0.04 | 0.23 | 17.78 | 17.8 | 17.52 | 3675 |
| 1724430600 | 17.74 | -0.04 | -0.22 | 17.74 | 17.8 | 17.54 | 2396 |
| 1724344200 | 17.78 | -0.02 | -0.11 | 17.94 | 18.16 | 17.74 | 6078 |
| 1724257800 | 17.8 | 0.38 | 2.18 | 17.38 | 17.84 | 17.38 | 3399 |
| 1724171400 | 17.42 | -0.18 | -1.02 | 17.6 | 17.76 | 17.4 | 5327 |
| 1724085000 | 17.6 | 0.28 | 1.62 | 17.4 | 17.6 | 17.4 | 2119 |
| 1723825800 | 17.32 | 0.04 | 0.23 | 17.28 | 17.5 | 17.2 | 2924 |
| 1723739400 | 17.28 | 0.24 | 1.41 | 17.04 | 17.32 | 17 | 4489 |
| 1723653000 | 17.04 | 0.4 | 2.40 | 16.7 | 17.04 | 16.64 | 4236 |
| 1723566600 | 16.64 | -0.08 | -0.48 | 16.68 | 16.76 | 16.5 | 4864 |
| 1723480200 | 16.719999 | -0.22 | -1.30 | 17.04 | 17.12 | 16.559999 | 4271 |
| 1723221000 | 16.94 | 0.28 | 1.68 | 16.66 | 17.08 | 16.66 | 4280 |
| 1723134600 | 16.66 | -0.22 | -1.30 | 16.9 | 16.9 | 16.44 | 6110 |
| 1723048200 | 16.88 | 0.34 | 2.06 | 16.6 | 16.98 | 16.44 | 7436 |
| 1722961800 | 16.54 | 0.4 | 2.48 | 16.2 | 16.62 | 15.84 | 11703 |
| 1722875400 | 16.14 | -0.54 | -3.24 | 16.3 | 16.36 | 15.8 | 23099 |
| 1722616200 | 16.68 | -0.62 | -3.58 | 17.22 | 17.22 | 16.66 | 10275 |
| 1722529800 | 17.3 | 0.76 | 4.59 | 17.66 | 18 | 17.26 | 20520 |
| 1722443400 | 16.54 | -0.24 | -1.43 | 16.82 | 16.9 | 16.54 | 14629 |
| 1722357000 | 16.78 | 0.28 | 1.70 | 16.5 | 16.78 | 16.26 | 21092 |
| 1722270600 | 16.5 | -0.12 | -0.72 | 16.7 | 16.7 | 16.219999 | 14755 |
| 1722011400 | 16.62 | -0.64 | -3.71 | 17.3 | 17.42 | 16.44 | 20237 |
| 1721925000 | 17.26 | 0.3 | 1.77 | 16.96 | 17.38 | 16.5 | 16293 |
| 1721838600 | 16.96 | -0.04 | -0.24 | 16.94 | 17.2 | 16.76 | 13794 |
| 1721752200 | 17 | -0.68 | -3.85 | 17.82 | 18.06 | 16.92 | 17758 |
| 1721665800 | 17.68 | 0.38 | 2.20 | 17.32 | 17.68 | 17.28 | 17991 |
| 1721406600 | 17.3 | -0.54 | -3.03 | 17.98 | 17.98 | 17.26 | 15744 |
| 1721320200 | 17.84 | -0.9 | -4.80 | 18.76 | 18.86 | 17.82 | 31590 |
| 1721233800 | 18.74 | -0.72 | -3.70 | 19.28 | 19.28 | 18.56 | 7853 |
| 1721147400 | 19.46 | 0.12 | 0.62 | 19.28 | 19.58 | 19.1 | 7528 |
| 1721061000 | 19.34 | 0.02 | 0.10 | 19.74 | 19.74 | 19.32 | 4764 |
| 1720801800 | 19.32 | 0.16 | 0.84 | 19.16 | 19.44 | 19.14 | 4972 |
| 1720715400 | 19.16 | 0.08 | 0.42 | 19.08 | 19.28 | 18.78 | 6526 |
| 1720629000 | 19.08 | 0.4 | 2.14 | 18.7 | 19.1 | 18.7 | 3231 |
| 1720542600 | 18.68 | -0.64 | -3.31 | 19.26 | 19.26 | 18.6 | 22669 |
| 1720456200 | 19.32 | -0.36 | -1.83 | 19.42 | 19.86 | 19.32 | 11326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
