Exclusive Networks SA (97K)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.100001 | -21.2500041667 | 24 | 24.35 | 18.5 | 59 | 23.96772152 | DE |
| 4 | -4.900001 | -20.5882394958 | 23.8 | 24.35 | 18.5 | 30 | 23.90751566 | DE |
| 12 | -4.800001 | -20.2531687764 | 23.7 | 24.35 | 18.5 | 60 | 23.68780731 | DE |
| 26 | -1.150001 | -5.73566583541 | 20.05 | 25.5 | 18.5 | 456 | 22.96401693 | DE |
| 52 | 0.799999 | 4.4198839779 | 18.1 | 25.5 | 17.34 | 422 | 22.20132636 | DE |
| 156 | 0.32 | 1.72228211638 | 18.579999 | 25.5 | 15.3 | 444 | 21.49519096 | DE |
| 260 | 0.32 | 1.72228211638 | 18.579999 | 25.5 | 15.3 | 444 | 21.49519096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 24.35 | 0.25 | 1.04 | 24.25 | 24.35 | 24.2 | 8 |
| 1733866020 | 24.1 | 0.15 | 0.63 | 24.1 | 24.1 | 24.1 | 4 |
| 1733779620 | 23.95 | -0.1 | -0.42 | 24.1 | 24.1 | 23.95 | 221 |
| 1733520420 | 24.05 | 0.05 | 0.21 | 24 | 24.05 | 24 | 4 |
| 1733434020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733347620 | 24 | -0.05 | -0.21 | 24 | 24 | 24 | 5 |
| 1733261220 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 3 |
| 1733174820 | 24.05 | 0.05 | 0.21 | 23.75 | 24.05 | 23.75 | 17 |
| 1732915620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732829220 | 24 | -0.05 | -0.21 | 24.15 | 24.15 | 24 | 12 |
| 1732742820 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 2 |
| 1732656420 | 24.05 | 0.05 | 0.21 | 23.85 | 24.05 | 23.85 | 6 |
| 1732570020 | 24 | 0 | 0.00 | 24.1 | 24.1 | 24 | 33 |
| 1732310820 | 24 | 0.05 | 0.21 | 24 | 24.05 | 24 | 6 |
| 1732224420 | 23.95 | 0.2 | 0.84 | 23.85 | 24 | 23.85 | 6 |
| 1732138020 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 141 |
| 1732051620 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1731965220 | 23.7 | -0.1 | -0.42 | 23.7 | 23.7 | 23.7 | 3 |
| 1731705960 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.75 | 8 |
| 1731619560 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731533160 | 23.8 | 0.1 | 0.42 | 23.6 | 23.8 | 23.6 | 11 |
| 1731446820 | 23.7 | -0.05 | -0.21 | 23.5 | 23.8 | 23.5 | 18 |
| 1731360420 | 23.75 | 0 | 0.00 | 23.8 | 23.8 | 23.75 | 414 |
| 1731101220 | 23.75 | -0.05 | -0.21 | 23.75 | 23.75 | 23.7 | 534 |
| 1731014760 | 23.8 | 0.3 | 1.28 | 23.75 | 23.8 | 23.75 | 16 |
| 1730928360 | 23.5 | -0.2 | -0.84 | 23.65 | 23.65 | 23.5 | 693 |
| 1730841960 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 1 |
| 1730755560 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 43 |
| 1730496360 | 23.75 | 0.1 | 0.42 | 23.65 | 23.75 | 23.65 | 7 |
| 1730409960 | 23.65 | -0.1 | -0.42 | 23.65 | 23.65 | 23.65 | 501 |
| 1730323560 | 23.75 | 0.05 | 0.21 | 23.7 | 23.75 | 23.7 | 19 |
| 1730233620 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1730147220 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1729888020 | 23.7 | 0 | 0.00 | 23.75 | 23.75 | 23.65 | 12 |
| 1729801560 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1729715160 | 23.7 | 0.05 | 0.21 | 23.65 | 23.7 | 23.65 | 6 |
| 1729628760 | 23.65 | -0.05 | -0.21 | 23.6 | 23.65 | 23.6 | 2 |
| 1729542360 | 23.7 | 0.1 | 0.42 | 23.7 | 23.7 | 23.7 | 1 |
| 1729283160 | 23.6 | 0 | 0.00 | 23.7 | 23.7 | 23.6 | 2 |
| 1729196760 | 23.6 | -0.05 | -0.21 | 23.65 | 23.65 | 23.6 | 5 |
| 1729110360 | 23.65 | 0.05 | 0.21 | 23.7 | 23.7 | 23.65 | 6 |
| 1729023960 | 23.6 | 0 | 0.00 | 23.65 | 23.65 | 23.6 | 3 |
| 1728937620 | 23.6 | 0 | 0.00 | 23.65 | 23.65 | 23.6 | 5 |
| 1728678360 | 23.6 | -0.05 | -0.21 | 23.6 | 23.6 | 23.6 | 2 |
| 1728591960 | 23.65 | 0.05 | 0.21 | 23.65 | 23.65 | 23.65 | 45 |
| 1728505560 | 23.6 | 0.2 | 0.85 | 23.65 | 23.65 | 23.6 | 41 |
| 1728419160 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 1 |
| 1728332760 | 23.6 | 0 | 0.00 | 23.6 | 23.65 | 23.6 | 36 |
| 1728073620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727987220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727900820 | 23.6 | -0.05 | -0.21 | 23.6 | 23.6 | 23.6 | 1 |
| 1727814420 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1727728020 | 23.65 | 0.1 | 0.42 | 23.65 | 23.65 | 23.65 | 6 |
| 1727468760 | 23.55 | -0.3 | -1.26 | 23.6 | 23.6 | 23.55 | 52 |
| 1727382360 | 23.85 | 0.25 | 1.06 | 23.9 | 23.9 | 23.85 | 4 |
| 1727295960 | 23.6 | 0.05 | 0.21 | 23.6 | 23.6 | 23.6 | 2 |
| 1727209560 | 23.55 | 0.05 | 0.21 | 23.65 | 23.65 | 23.55 | 30 |
| 1727123160 | 23.5 | -0.05 | -0.21 | 23.55 | 23.55 | 23.5 | 6 |
| 1726864020 | 23.55 | -0.15 | -0.63 | 23.55 | 23.55 | 23.55 | 1 |
| 1726777560 | 23.7 | 0.25 | 1.07 | 23.7 | 23.75 | 23.7 | 5 |
| 1726691160 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1726604760 | 23.45 | -0.1 | -0.42 | 23.45 | 23.45 | 23.45 | 1 |
| 1726518420 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.5 | 6 |
| 1726259160 | 23.55 | 0.05 | 0.21 | 23.55 | 23.55 | 23.55 | 21 |
| 1726172760 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
