Elastic NV (3E1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 2.72614622057 | 96.84 | 101.7 | 96.32 | 315 | 98.40887122 | DE |
| 4 | 0.64 | 0.647511129098 | 98.84 | 101.7 | 93.66 | 160 | 97.3579009 | DE |
| 12 | 24.92 | 33.4227467811 | 74.56 | 119.5 | 72.62 | 433 | 97.48763967 | DE |
| 26 | -7.97 | -7.41740344346 | 107.45 | 119.5 | 63.68 | 402 | 84.56230953 | DE |
| 52 | -12.52 | -11.1785714286 | 112 | 125.4 | 63.68 | 383 | 94.28808719 | DE |
| 156 | 42.18 | 73.612565445 | 57.3 | 125.4 | 57.1 | 452 | 92.41118096 | DE |
| 260 | -24.06 | -19.4754735308 | 123.54 | 148.9 | 57.1 | 394 | 92.93011462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 100.7 | 1.66 | 1.68 | 98.72 | 101.05 | 98.72 | 276 |
| 1737667620 | 99.04 | 2.12 | 2.19 | 97.76 | 101.7 | 96.9 | 899 |
| 1737581220 | 96.92 | 0.6 | 0.62 | 96.8 | 96.92 | 96.8 | 141 |
| 1737494820 | 96.32 | -2.72 | -2.75 | 96.56 | 97.5 | 96.32 | 182 |
| 1737408420 | 99.04 | 0 | 0.00 | 99.04 | 99.04 | 99.04 | 0 |
| 1737149220 | 99.04 | 2.22 | 2.29 | 96.84 | 99.04 | 96.66 | 36 |
| 1737062820 | 96.82 | 0.68 | 0.71 | 96.04 | 96.82 | 95.92 | 10 |
| 1736976420 | 96.14 | -0.44 | -0.46 | 95.64 | 96.4 | 94.38 | 315 |
| 1736890020 | 96.58 | 2.1 | 2.22 | 94.28 | 96.58 | 94.28 | 26 |
| 1736803620 | 94.48 | 0.48 | 0.51 | 94.52 | 94.52 | 93.66 | 254 |
| 1736544420 | 94 | -0.14 | -0.15 | 94.5 | 94.5 | 94 | 71 |
| 1736458020 | 94.14 | 0 | 0.00 | 94.14 | 94.14 | 94.14 | 0 |
| 1736371620 | 94.14 | -3.8 | -3.88 | 94.14 | 94.14 | 94.14 | 7 |
| 1736285220 | 97.94 | 0.64 | 0.66 | 98.12 | 98.12 | 96.72 | 154 |
| 1736198820 | 97.3 | -0.26 | -0.27 | 98.64 | 99.56 | 97.3 | 178 |
| 1735939620 | 97.56 | -0.08 | -0.08 | 97.08 | 97.92 | 95.98 | 172 |
| 1735853220 | 97.64 | 0.74 | 0.76 | 96.22 | 97.64 | 95.3 | 42 |
| 1735594020 | 96.9 | 0.22 | 0.23 | 96.66 | 96.9 | 96.56 | 21 |
| 1735334820 | 96.68 | -1.82 | -1.85 | 98.84 | 99.82 | 96.68 | 55 |
| 1734989220 | 98.5 | -1 | -1.01 | 99.1 | 100.2 | 98.5 | 542 |
| 1734730020 | 99.5 | -0.55 | -0.55 | 98.94 | 100.6 | 97.54 | 603 |
| 1734643620 | 100.05 | 0.41 | 0.41 | 101.15 | 101.15 | 100.05 | 106 |
| 1734557220 | 99.64 | -1.56 | -1.54 | 101.75 | 103.25 | 99.64 | 139 |
| 1734470820 | 101.2 | 2 | 2.02 | 101.8 | 101.85 | 100.9 | 110 |
| 1734384420 | 99.2 | -0.26 | -0.26 | 99.48 | 100 | 99.1 | 261 |
| 1734125220 | 99.46 | -2.74 | -2.68 | 103.1 | 103.1 | 99.46 | 210 |
| 1734038820 | 102.2 | -0.5 | -0.49 | 101 | 102.5 | 101 | 206 |
| 1733952420 | 102.7 | 4.62 | 4.71 | 98.38 | 102.7 | 98.38 | 273 |
| 1733866020 | 98.08 | -5.02 | -4.87 | 101.8 | 102.95 | 98.08 | 579 |
| 1733779620 | 103.1 | -3.1 | -2.92 | 106.15 | 107.55 | 102.3 | 1366 |
| 1733520420 | 106.2 | 0.2 | 0.19 | 104.9 | 106.55 | 104.8 | 85 |
| 1733434020 | 106 | -5.2 | -4.68 | 107.45 | 108.6 | 104 | 1427 |
| 1733347620 | 111.2 | 3.55 | 3.30 | 108.6 | 111.2 | 108.15 | 725 |
| 1733261220 | 107.65 | 0.9 | 0.84 | 108.25 | 109.65 | 106.9 | 318 |
| 1733174820 | 106.75 | 1.2 | 1.14 | 104.95 | 107.95 | 104.95 | 465 |
| 1732915620 | 105.55 | -0.4 | -0.38 | 105.4 | 106.6 | 104.6 | 212 |
| 1732829220 | 105.95 | 2.35 | 2.27 | 104.1 | 105.95 | 104.1 | 130 |
| 1732742820 | 103.6 | -3 | -2.81 | 105.65 | 106.5 | 102.1 | 213 |
| 1732656420 | 106.6 | 1.3 | 1.23 | 106.6 | 106.95 | 104.4 | 673 |
| 1732570020 | 105.3 | 0.8 | 0.77 | 105.95 | 111 | 104.1 | 1329 |
| 1732310820 | 104.5 | 14.42 | 16.01 | 110.45 | 119.5 | 103.2 | 4581 |
| 1732224420 | 90.08 | 6.12 | 7.29 | 86.7 | 90.38 | 86.7 | 977 |
| 1732138020 | 83.959999 | 1.22 | 1.47 | 83.319999 | 83.959999 | 82.84 | 46 |
| 1732051620 | 82.739999 | 2.68 | 3.35 | 82.739999 | 82.739999 | 82.739999 | 10 |
| 1731965220 | 80.06 | -1.42 | -1.74 | 81.52 | 81.52 | 80.06 | 408 |
| 1731705960 | 81.48 | -3.52 | -4.14 | 84.44 | 84.44 | 81.459999 | 501 |
| 1731619560 | 85 | -1.74 | -2.01 | 85.18 | 86.04 | 84.42 | 253 |
| 1731533160 | 86.74 | 1.74 | 2.05 | 84.819999 | 86.74 | 83.76 | 300 |
| 1731446820 | 85 | 1 | 1.19 | 84.16 | 85 | 84.16 | 8 |
| 1731360420 | 84 | 3.66 | 4.56 | 81.02 | 84 | 81.02 | 539 |
| 1731101220 | 80.34 | 0.34 | 0.43 | 80 | 80.34 | 80 | 24 |
| 1731014760 | 80 | 0.48 | 0.60 | 79.819999 | 80.42 | 79.739999 | 398 |
| 1730928360 | 79.52 | 4.14 | 5.49 | 78.16 | 79.52 | 77.62 | 698 |
| 1730841960 | 75.38 | 2.18 | 2.98 | 74.599999 | 75.76 | 74.599999 | 35 |
| 1730755560 | 73.2 | -1.04 | -1.40 | 73.84 | 73.84 | 72.62 | 1582 |
| 1730496360 | 74.239999 | 1.22 | 1.67 | 74.56 | 74.56 | 74.239999 | 34 |
| 1730409960 | 73.02 | -2.68 | -3.54 | 73.66 | 73.66 | 73.02 | 63 |
| 1730323560 | 75.7 | 2.8 | 3.84 | 74.26 | 75.7 | 73.94 | 147 |
| 1730237160 | 72.9 | -1.4 | -1.88 | 74.02 | 74.02 | 72.9 | 33 |
| 1730150760 | 74.3 | 0.98 | 1.34 | 74.02 | 74.3 | 74.02 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
