Exasol

EXLn
🏛️ germany →
3.05
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.36 7.75 7.25 7.65 0.1M
2021-12-29 7.42 7.55 7.03 7.32 0.2M
2021-12-28 7.60 7.62 7.22 7.30 0.1M
2021-12-27 7.12 7.81 7.12 7.65 0.1M
2021-12-23 7.33 7.35 7.00 7.14 0.2M
2021-12-22 6.88 7.39 6.76 7.22 0.2M
2021-12-21 6.60 7.24 6.60 6.82 0.2M
2021-12-20 6.39 6.54 6.17 6.50 0.1M
2021-12-17 6.26 6.60 6.06 6.50 0.2M
2021-12-16 6.24 6.44 6.10 6.19 0.1M
2021-12-15 6.11 6.15 5.95 6.05 0.1M
2021-12-14 6.06 6.17 5.89 6.12 0.1M
2021-12-13 6.30 6.30 5.92 6.00 0.1M
2021-12-10 6.16 6.41 6.02 6.23 0.1M
2021-12-09 6.46 6.46 6.15 6.20 0.1M
2021-12-08 6.58 6.73 6.23 6.34 0.1M
2021-12-07 6.07 6.62 6.07 6.56 0.1M
2021-12-06 6.30 6.30 5.93 6.10 0.1M
2021-12-03 6.30 6.54 6.10 6.21 0.2M
2021-12-02 6.68 6.82 6.20 6.25 0.2M
2021-12-01 6.43 6.90 6.38 6.81 0.2M
2021-11-30 6.61 6.62 6.29 6.36 0.7M
2021-11-29 6.81 7.00 6.56 6.67 0.2M
2021-11-26 6.60 6.79 6.25 6.67 0.3M
2021-11-25 6.49 7.16 6.49 6.90 0.1M
2021-11-24 6.69 6.84 6.35 6.45 0.2M
2021-11-23 6.90 7.06 6.58 6.66 0.2M
2021-11-22 7.41 7.41 6.91 6.94 0.1M
2021-11-19 7.31 7.53 7.15 7.35 0.1M
2021-11-18 7.51 7.66 7.11 7.19 0.2M
2021-11-17 7.29 7.78 7.11 7.53 0.2M
2021-11-16 8.17 8.17 7.16 7.25 0.2M
2021-11-15 7.06 8.21 7.06 8.07 0.2M
2021-11-12 7.25 7.46 7.06 7.09 0.2M
2021-11-11 7.90 7.90 7.32 7.39 0.1M
2021-11-10 8.07 8.08 7.69 7.88 0.1M
2021-11-09 8.44 8.48 8.06 8.10 0.1M
2021-11-08 8.63 8.76 8.07 8.29 0.1M
2021-11-05 8.11 8.68 8.04 8.49 0.1M
2021-11-04 8.34 8.52 8.24 8.40 0.1M
2021-11-03 8.75 8.75 7.93 8.21 0.1M
2021-11-02 8.23 8.72 8.14 8.64 0.1M
2021-11-01 8.61 9.02 8.23 8.32 0.1M
2021-10-29 9.39 9.39 8.50 8.78 0.1M
2021-10-28 9.17 9.59 9.17 9.32 0.0M
2021-10-27 10.00 10.10 9.20 9.28 0.1M
2021-10-26 9.82 10.14 9.77 9.97 0.0M
2021-10-25 10.10 10.20 9.65 9.72 0.1M
2021-10-22 10.36 10.38 10.10 10.16 0.1M
2021-10-21 10.71 10.71 10.20 10.32 0.1M
2021-10-20 10.65 10.89 10.51 10.58 0.0M
2021-10-19 10.57 10.94 10.49 10.70 0.1M
2021-10-18 11.31 11.40 10.42 10.54 0.1M
2021-10-15 11.55 11.65 11.04 11.16 0.1M
2021-10-14 11.23 11.80 11.20 11.54 0.1M
2021-10-13 10.66 11.32 10.66 11.13 0.1M
2021-10-12 10.96 10.96 10.60 10.68 0.0M
2021-10-11 11.46 11.46 10.75 10.95 0.1M
2021-10-08 11.67 11.77 11.26 11.26 0.0M
2021-10-07 11.15 11.67 11.14 11.59 0.1M
2021-10-06 11.67 11.67 11.02 11.05 0.1M
2021-10-05 11.90 12.49 11.69 11.80 0.1M
2021-10-04 12.33 12.33 11.46 11.66 0.1M
2021-10-01 11.82 12.30 11.57 12.22 0.1M
2021-09-30 12.24 12.42 11.68 11.84 0.1M
2021-09-29 12.90 12.95 12.16 12.25 0.0M
2021-09-28 13.39 13.39 12.60 12.69 0.1M
2021-09-27 13.53 13.88 13.27 13.41 0.1M
2021-09-24 13.41 13.90 13.18 13.52 0.1M
2021-09-23 13.01 13.24 12.75 13.12 0.2M
2021-09-22 13.48 13.60 12.84 12.89 0.1M
2021-09-21 13.00 13.95 12.86 13.36 0.1M
2021-09-20 13.94 14.07 13.04 13.63 0.1M
2021-09-17 14.50 14.70 13.91 14.20 0.1M
2021-09-16 14.60 14.83 14.15 14.42 0.1M
2021-09-15 14.32 14.66 14.12 14.32 0.1M
2021-09-14 14.93 14.97 14.26 14.37 0.1M
2021-09-13 15.73 15.73 14.68 14.77 0.1M
2021-09-10 16.00 16.00 15.26 15.50 0.1M
2021-09-09 16.45 16.67 15.74 15.74 0.0M
2021-09-08 17.01 17.01 16.34 16.34 0.0M
2021-09-07 16.80 17.09 16.64 17.00 0.0M
2021-09-06 17.03 17.03 16.55 16.80 0.0M
2021-09-03 17.04 17.15 16.26 16.68 0.0M
2021-09-02 16.86 17.16 16.86 16.98 0.1M
2021-09-01 17.40 17.42 16.69 17.00 0.0M
2021-08-31 17.20 17.36 16.65 17.36 0.0M
2021-08-30 17.29 17.45 16.89 17.19 0.0M
2021-08-27 17.52 17.59 17.16 17.16 0.0M
2021-08-26 18.39 18.39 17.60 17.69 0.0M
2021-08-25 18.73 18.73 18.20 18.20 0.0M
2021-08-24 18.20 18.71 18.12 18.54 0.0M
2021-08-23 17.92 18.37 17.80 18.20 0.0M
2021-08-20 17.64 17.98 17.39 17.90 0.0M
2021-08-19 17.35 17.69 16.78 17.50 0.1M
2021-08-18 17.00 17.25 16.87 17.16 0.0M
2021-08-17 17.20 17.20 16.50 16.83 0.0M
2021-08-16 17.61 17.61 16.75 17.07 0.0M
2021-08-13 17.70 17.80 17.50 17.53 0.0M
2021-08-12 17.91 18.02 17.49 17.89 0.0M
2021-08-11 17.85 17.87 16.95 17.87 0.0M
2021-08-10 18.27 18.50 17.76 17.84 0.0M
2021-08-09 18.76 18.76 18.23 18.32 0.0M
2021-08-06 18.96 19.30 18.50 18.60 0.0M
2021-08-05 18.44 18.95 18.28 18.90 0.0M
2021-08-04 18.31 18.78 18.07 18.63 0.0M
2021-08-03 18.40 18.52 18.17 18.27 0.0M
2021-08-02 19.50 19.57 18.53 18.70 0.0M
2021-07-30 18.60 18.89 18.24 18.85 0.0M
2021-07-29 18.60 18.99 17.94 18.81 0.0M
2021-07-28 17.77 18.84 17.43 18.52 0.0M
2021-07-27 18.35 18.35 17.52 17.54 0.0M
2021-07-26 19.01 19.01 18.33 18.33 0.0M
2021-07-23 18.49 19.00 18.24 18.64 0.0M
2021-07-22 17.95 19.17 17.95 18.50 0.1M
2021-07-21 17.19 17.71 17.18 17.70 0.0M
2021-07-20 16.46 17.22 16.46 17.10 0.0M
2021-07-19 17.08 17.12 16.35 16.58 0.0M
2021-07-16 17.43 17.43 16.84 17.09 0.0M
2021-07-15 17.01 17.44 16.68 17.22 0.0M
2021-07-14 17.54 17.85 17.11 17.22 0.0M
2021-07-13 17.61 17.68 17.07 17.50 0.0M
2021-07-12 18.27 18.63 17.47 17.54 0.0M
2021-07-09 17.75 18.32 17.74 18.11 0.0M
2021-07-08 18.59 18.59 17.51 17.79 0.1M
2021-07-07 18.65 18.90 18.25 18.68 0.0M
2021-07-06 18.47 18.88 18.09 18.33 0.0M
2021-07-05 17.29 18.57 17.08 18.20 0.1M
2021-07-02 17.35 17.50 17.13 17.19 0.0M
2021-07-01 17.22 17.63 17.21 17.44 0.0M
2021-06-30 17.34 17.78 17.02 17.53 0.1M
2021-06-29 17.59 17.59 17.00 17.27 0.0M
2021-06-28 16.61 17.78 16.60 17.27 0.1M
2021-06-25 16.35 16.71 16.14 16.59 0.0M
2021-06-24 16.10 16.53 16.10 16.35 0.0M
2021-06-23 16.74 16.74 16.23 16.26 0.0M
2021-06-22 16.71 16.95 16.47 16.65 0.1M
2021-06-21 16.20 16.65 15.98 16.50 0.1M
2021-06-18 15.90 16.35 15.59 16.20 0.1M
2021-06-17 15.82 16.07 15.27 15.90 0.1M
2021-06-16 16.30 16.37 15.52 15.68 0.1M
2021-06-15 16.95 17.00 16.20 16.40 0.0M
2021-06-14 16.60 16.93 16.60 16.90 0.2M
2021-06-11 16.60 16.69 16.38 16.49 0.0M
2021-06-10 16.60 16.62 16.12 16.51 0.0M
2021-06-09 16.50 16.67 16.31 16.50 0.0M
2021-06-08 16.93 17.04 16.56 16.60 0.0M
2021-06-07 16.69 16.95 16.51 16.70 0.1M
2021-06-04 16.30 16.73 16.29 16.55 0.0M
2021-06-03 16.70 16.89 16.15 16.23 0.1M
2021-06-02 17.06 17.16 16.39 16.69 0.0M
2021-06-01 17.15 17.35 16.75 17.10 0.0M
2021-05-31 17.18 17.53 16.94 17.00 0.1M
2021-05-28 17.32 17.60 16.92 17.00 0.1M
2021-05-27 17.73 18.17 17.20 17.20 0.1M
2021-05-26 18.40 18.40 17.30 17.59 0.1M
2021-05-25 19.01 19.20 18.21 18.30 0.1M
2021-05-21 19.33 19.39 18.45 18.67 0.0M
2021-05-20 18.55 19.43 18.54 19.20 0.0M
2021-05-19 19.28 19.28 18.21 18.75 0.0M
2021-05-18 18.82 19.53 18.53 19.06 0.0M
2021-05-17 18.69 19.28 18.24 18.85 0.0M
2021-05-14 18.69 18.69 17.87 18.62 0.0M
2021-05-13 19.26 19.40 18.45 18.56 0.1M
2021-05-12 18.52 19.44 18.45 19.14 0.0M
2021-05-11 19.07 19.10 16.82 17.64 0.1M
2021-05-10 20.32 20.32 18.87 19.45 0.1M
2021-05-07 20.20 20.52 19.90 20.02 0.1M
2021-05-06 21.54 21.86 19.81 20.00 0.0M
2021-05-05 21.94 21.96 21.28 21.50 0.0M
2021-05-04 23.02 23.44 21.68 21.68 0.0M
2021-05-03 23.96 23.96 22.50 23.48 0.0M
2021-04-30 25.00 25.00 23.90 24.14 0.0M
2021-04-29 25.14 25.38 24.44 24.88 0.0M
2021-04-28 25.32 25.66 25.00 25.00 0.0M
2021-04-27 25.86 26.22 25.50 25.58 0.0M
2021-04-26 25.50 26.14 25.40 25.90 0.1M
2021-04-23 24.94 25.54 24.94 25.46 0.0M
2021-04-22 24.90 25.48 24.76 25.22 0.0M
2021-04-21 24.82 24.92 24.30 24.82 0.0M
2021-04-20 26.02 26.24 25.14 25.36 0.1M
2021-04-19 26.16 26.58 26.02 26.42 0.0M
2021-04-16 26.08 26.74 25.90 26.32 0.0M
2021-04-15 25.40 26.10 25.20 26.00 0.0M
2021-04-14 24.78 25.42 24.62 25.38 0.0M
2021-04-13 23.72 24.94 23.62 24.92 0.0M
2021-04-12 25.00 25.00 23.82 24.22 0.0M
2021-04-09 23.12 24.64 23.06 24.42 0.1M
2021-04-08 22.68 23.34 22.58 23.34 0.0M
2021-04-07 22.58 22.58 22.14 22.30 0.0M
2021-04-06 22.48 22.82 22.12 22.40 0.0M
2021-04-01 21.74 22.68 21.74 22.14 0.0M
2021-03-31 21.72 21.96 21.44 21.62 0.0M
2021-03-30 22.18 22.18 21.02 21.38 0.0M
2021-03-29 23.24 23.24 21.64 21.82 0.0M
2021-03-26 22.34 23.34 22.22 22.72 0.0M
2021-03-25 23.28 23.28 22.14 22.68 0.0M
2021-03-24 23.02 23.20 22.80 22.98 0.0M
2021-03-23 23.28 23.28 22.66 23.04 0.0M
2021-03-22 22.90 23.14 22.28 22.88 0.0M
2021-03-19 22.38 22.82 21.86 22.60 0.0M
2021-03-18 22.88 22.88 21.92 22.08 0.0M
2021-03-17 22.64 22.70 22.20 22.44 0.0M
2021-03-16 21.98 22.56 21.98 22.34 0.0M
2021-03-15 22.56 22.84 21.58 21.78 0.0M
2021-03-12 22.22 23.02 21.92 22.24 0.1M
2021-03-11 21.36 22.60 21.36 22.24 0.0M
2021-03-10 21.22 21.56 20.96 21.36 0.1M
2021-03-09 21.50 21.58 20.82 21.10 0.1M
2021-03-08 20.62 21.70 20.62 21.08 0.1M
2021-03-05 20.84 20.84 19.82 20.38 0.1M
2021-03-04 21.18 21.18 20.22 20.80 0.0M
2021-03-03 21.98 22.46 21.48 21.66 0.0M
2021-03-02 21.98 22.74 21.32 21.50 0.0M
2021-03-01 21.20 22.12 21.20 21.82 0.0M
2021-02-26 21.58 22.22 21.22 21.44 0.1M
2021-02-25 21.40 22.84 20.24 21.58 0.1M
2021-02-24 20.80 21.12 20.10 20.30 0.1M
2021-02-23 22.50 22.68 20.24 20.58 0.1M
2021-02-22 23.02 23.06 22.20 22.20 0.0M
2021-02-19 21.80 23.04 21.66 22.74 0.1M
2021-02-18 23.40 23.50 20.50 21.10 0.1M
2021-02-17 26.62 26.80 22.72 23.14 0.2M
2021-02-16 26.12 27.68 26.00 27.36 0.0M
2021-02-15 25.32 26.44 24.94 26.02 0.1M
2021-02-12 24.70 25.22 24.70 25.12 0.0M
2021-02-11 24.80 25.02 24.22 24.92 0.0M
2021-02-10 24.80 25.18 24.54 24.74 0.0M
2021-02-09 24.40 24.80 23.88 24.78 0.0M
2021-02-08 24.58 25.16 23.94 24.34 0.0M
2021-02-05 24.70 25.06 24.12 24.38 0.0M
2021-02-04 24.52 24.90 24.50 24.50 0.0M
2021-02-03 24.98 25.44 24.40 24.50 0.0M
2021-02-02 23.80 24.90 23.68 24.90 0.1M
2021-02-01 22.98 23.80 22.80 23.72 0.1M
2021-01-29 23.28 23.54 22.46 23.00 0.1M
2021-01-28 24.00 24.40 22.46 23.60 0.1M
2021-01-27 24.36 24.72 22.10 24.22 0.1M
2021-01-26 24.38 24.60 24.02 24.36 0.0M
2021-01-25 25.40 25.52 23.76 24.28 0.0M
2021-01-22 25.18 25.56 24.86 25.00 0.0M
2021-01-21 25.68 25.68 24.90 25.20 0.0M
2021-01-20 24.62 25.64 24.40 25.16 0.0M
2021-01-19 25.00 25.30 24.00 24.54 0.1M
2021-01-18 23.98 25.14 23.96 24.78 0.0M
2021-01-15 24.76 24.90 23.80 24.22 0.1M
2021-01-14 25.60 25.60 24.80 25.00 0.0M
2021-01-13 26.12 26.40 24.60 25.34 0.0M
2021-01-12 26.24 26.80 25.90 26.00 0.0M
2021-01-11 26.54 27.00 25.48 25.74 0.0M
2021-01-08 27.72 27.80 24.32 26.92 0.1M
2021-01-07 28.70 28.88 27.02 27.64 0.1M
2021-01-06 28.26 29.12 28.26 28.34 0.0M
2021-01-05 29.16 29.48 28.00 28.06 0.1M
2021-01-04 28.50 29.06 27.86 28.80 0.1M