EXMAR NV (1EX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.173611111111 | 11.52 | 11.68 | 11.42 | 237 | 11.51918919 | DE |
| 4 | -0.04 | -0.346620450607 | 11.54 | 11.84 | 11.16 | 204 | 11.49934265 | DE |
| 12 | 3.57 | 45.0189155107 | 7.93 | 11.84 | 7.93 | 612 | 10.61349074 | DE |
| 26 | 3.92 | 51.7150395778 | 7.58 | 11.84 | 7.25 | 763 | 9.13934784 | DE |
| 52 | 4.34 | 60.6145251397 | 7.16 | 11.84 | 7.03 | 651 | 8.74027037 | DE |
| 156 | 0.16 | 1.41093474427 | 11.34 | 11.84 | 6.99 | 689 | 9.01643606 | DE |
| 260 | 0.16 | 1.41093474427 | 11.34 | 11.84 | 6.99 | 689 | 9.01643606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 11.54 | 0.04 | 0.35 | 11.68 | 11.68 | 11.5 | 47 |
| 1739395620 | 11.5 | -0.04 | -0.35 | 11.48 | 11.54 | 11.48 | 118 |
| 1739309220 | 11.54 | 0.12 | 1.05 | 11.5 | 11.54 | 11.5 | 841 |
| 1739222820 | 11.42 | -0.12 | -1.04 | 11.56 | 11.56 | 11.42 | 166 |
| 1738963620 | 11.54 | 0 | 0.00 | 11.52 | 11.54 | 11.44 | 12 |
| 1738877220 | 11.54 | -0.06 | -0.52 | 11.6 | 11.84 | 11.44 | 1088 |
| 1738790820 | 11.6 | 0.22 | 1.93 | 11.34 | 11.6 | 11.32 | 115 |
| 1738704420 | 11.38 | 0.06 | 0.53 | 11.32 | 11.42 | 11.32 | 219 |
| 1738618020 | 11.32 | -0.16 | -1.39 | 11.16 | 11.46 | 11.16 | 96 |
| 1738358820 | 11.48 | 0 | 0.00 | 11.44 | 11.48 | 11.4 | 20 |
| 1738272420 | 11.48 | 0.06 | 0.53 | 11.4 | 11.48 | 11.34 | 463 |
| 1738186020 | 11.42 | 0.02 | 0.18 | 11.42 | 11.42 | 11.3 | 66 |
| 1738099620 | 11.4 | -0.04 | -0.35 | 11.4 | 11.42 | 11.28 | 54 |
| 1738013220 | 11.44 | 0.06 | 0.53 | 11.34 | 11.44 | 11.34 | 43 |
| 1737754020 | 11.38 | -0.1 | -0.87 | 11.58 | 11.58 | 11.38 | 108 |
| 1737667620 | 11.48 | -0.08 | -0.69 | 11.4 | 11.54 | 11.4 | 212 |
| 1737581220 | 11.56 | 0.08 | 0.70 | 11.5 | 11.6 | 11.46 | 130 |
| 1737494820 | 11.48 | -0.04 | -0.35 | 11.5 | 11.58 | 11.46 | 75 |
| 1737408420 | 11.52 | 0.08 | 0.70 | 11.5 | 11.54 | 11.46 | 115 |
| 1737149220 | 11.44 | -0.1 | -0.87 | 11.54 | 11.56 | 11.44 | 89 |
| 1737062820 | 11.54 | -0.02 | -0.17 | 11.52 | 11.54 | 11.5 | 51 |
| 1736976420 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.48 | 37 |
| 1736890020 | 11.56 | -0.04 | -0.34 | 11.66 | 11.66 | 11.44 | 85 |
| 1736803620 | 11.6 | 0.02 | 0.17 | 11.4 | 11.6 | 11.4 | 173 |
| 1736544420 | 11.58 | 0 | 0.00 | 11.54 | 11.58 | 11.48 | 469 |
| 1736458020 | 11.58 | 0.04 | 0.35 | 11.52 | 11.58 | 11.48 | 101 |
| 1736371620 | 11.54 | 0.06 | 0.52 | 11.42 | 11.54 | 11.38 | 1319 |
| 1736285220 | 11.48 | 0 | 0.00 | 11.4 | 11.5 | 11.4 | 249 |
| 1736198820 | 11.48 | -0.08 | -0.69 | 11.48 | 11.5 | 11.48 | 218 |
| 1735939620 | 11.56 | 0.08 | 0.70 | 11.5 | 11.56 | 11.46 | 14 |
| 1735853220 | 11.48 | 0 | 0.00 | 11.58 | 11.58 | 11.46 | 133 |
| 1735594020 | 11.48 | -0.02 | -0.17 | 11.36 | 11.48 | 11.36 | 26 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
