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 | -5.8 | -5.45882352941 | 106.25 | 106.85 | 94.94 | 161 | 100.48397022 | DE |
| 4 | -5.15 | -4.87689393939 | 105.6 | 114.95 | 94.94 | 245 | 109.19247912 | DE |
| 12 | -7 | -6.51465798046 | 107.45 | 114.95 | 93.66 | 284 | 103.70524872 | DE |
| 26 | 8.55 | 9.30359085963 | 91.9 | 119.5 | 63.68 | 420 | 87.04853968 | DE |
| 52 | -20.35 | -16.8460264901 | 120.8 | 125.4 | 63.68 | 345 | 91.583966 | DE |
| 156 | 43.15 | 75.3054101222 | 57.3 | 125.4 | 57.1 | 441 | 93.03591382 | DE |
| 260 | -23.09 | -18.690302736 | 123.54 | 148.9 | 57.1 | 387 | 93.52579594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 98.92 | 0.82 | 0.84 | 98.92 | 98.92 | 98.92 | 2 |
| 1740518820 | 98.1 | -1.44 | -1.45 | 99.56 | 99.7 | 94.94 | 378 |
| 1740432420 | 99.54 | -1.36 | -1.35 | 102.2 | 102.4 | 98.04 | 71 |
| 1740173220 | 100.9 | -2.9 | -2.79 | 100.9 | 100.9 | 100.9 | 71 |
| 1740086820 | 103.8 | -3.7 | -3.44 | 106.25 | 106.85 | 103.8 | 284 |
| 1740000420 | 107.5 | -2.15 | -1.96 | 108.05 | 108.05 | 107.5 | 50 |
| 1739914020 | 109.65 | 1 | 0.92 | 107.75 | 109.65 | 107.7 | 310 |
| 1739827620 | 108.65 | 0.2 | 0.18 | 108.45 | 108.65 | 107.55 | 12 |
| 1739568420 | 108.45 | -2.5 | -2.25 | 112 | 112.45 | 108.45 | 19 |
| 1739482020 | 110.95 | 0.2 | 0.18 | 112.8 | 112.8 | 110.95 | 260 |
| 1739395620 | 110.75 | 0 | 0.00 | 108.8 | 110.75 | 108.8 | 149 |
| 1739309220 | 110.75 | -3.75 | -3.28 | 113.1 | 113.1 | 110.6 | 453 |
| 1739222820 | 114.5 | 6.25 | 5.77 | 109.15 | 114.95 | 109.15 | 849 |
| 1738963620 | 108.25 | -2.2 | -1.99 | 110.45 | 110.45 | 108.25 | 283 |
| 1738877220 | 110.45 | 0.55 | 0.50 | 111.15 | 111.75 | 108.9 | 198 |
| 1738790820 | 109.9 | -1.15 | -1.04 | 111.3 | 111.3 | 108.7 | 511 |
| 1738704420 | 111.05 | 1.2 | 1.09 | 107.5 | 111.05 | 107.05 | 495 |
| 1738618020 | 109.85 | 2.15 | 2.00 | 108.85 | 109.85 | 106.85 | 262 |
| 1738358820 | 107.7 | -0.15 | -0.14 | 109.05 | 109.1 | 107.7 | 103 |
| 1738272420 | 107.85 | -0.5 | -0.46 | 105.6 | 107.85 | 105.6 | 149 |
| 1738186020 | 108.35 | -4.15 | -3.69 | 113.2 | 113.2 | 105.95 | 151 |
| 1738099620 | 112.5 | 13.26 | 13.36 | 104.7 | 112.5 | 104.7 | 368 |
| 1738013220 | 99.24 | -1.46 | -1.45 | 98.82 | 101.15 | 93.82 | 883 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
