Frankfurt - Delayed Quote EUR

Exail Technologies (2G3.F)

53.20
+0.40
+(0.76%)
At close: May 9 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202556.6056.6053.2053.2053.20210
May 8, 202550.2055.3049.9552.8052.8025
May 7, 202554.4054.4051.2052.0052.00180
May 6, 202548.9551.3048.9550.4050.40-
May 5, 202554.9054.9051.1053.0053.00363
May 2, 202544.7049.0044.7048.4548.45730
Apr 30, 202547.1048.9544.0548.9548.95191
Apr 29, 202543.7545.3043.7545.1545.15-
Apr 28, 202543.3545.6043.3545.3545.35-
Apr 25, 202542.0044.7542.0044.6544.65-
Apr 24, 202540.7043.6040.7043.6043.60-
Apr 23, 202544.4044.4042.3042.3042.30-
Apr 22, 202542.1548.7042.1548.7048.70950
Apr 17, 202542.1046.2041.8044.3544.3560
Apr 16, 202542.3045.0042.3043.5043.5028
Apr 15, 202540.7545.0040.7545.0045.00-
Apr 14, 202543.9543.9539.8541.2541.25746
Apr 11, 202538.4042.7538.4040.5540.55200
Apr 10, 202537.3040.9537.3039.6039.6050
Apr 9, 202538.1038.1538.0038.0038.00-
Apr 8, 202533.9540.4033.9540.4040.40830
Apr 7, 202529.9534.7027.5534.7034.70130
Apr 4, 202536.2537.8535.5535.5535.5540
Apr 3, 202534.1037.8033.8037.8037.8055
Apr 2, 202536.6539.5036.6537.7037.7040
Apr 1, 202535.8038.8535.6538.8538.8550
Mar 31, 202538.0038.0536.5537.1037.10350
Mar 28, 202544.3044.3038.3041.5041.501,341
Mar 27, 202544.1044.5039.4544.5044.50468
Mar 26, 202534.5043.6034.5042.9542.95371
Mar 25, 202532.4038.6031.4536.0036.001,945
Mar 24, 202532.0535.0031.3531.3531.35155
Mar 21, 202532.5033.9032.5033.5033.50-
Mar 20, 202532.7034.8532.7034.8534.8555
Mar 19, 202532.0534.1532.0533.4033.40150
Mar 18, 202535.3535.3532.1534.0034.0040
Mar 17, 202535.1035.6031.7033.0033.00825
Mar 14, 202533.6033.6031.0032.6532.65115
Mar 13, 202532.3033.6530.1033.6533.65592
Mar 12, 202530.5030.8530.1530.8530.85-
Mar 11, 202529.5032.3029.1531.2031.201,815
Mar 10, 202530.0030.4028.6529.0029.00150
Mar 7, 202532.7532.7528.8028.8028.80810
Mar 6, 202528.1529.9528.1529.9529.95-
Mar 5, 202530.5530.5529.4029.4029.40-
Mar 4, 202530.9032.8029.7032.8032.80470
Mar 3, 202526.8030.1026.8028.5528.55100
Feb 28, 202526.6527.9526.3527.4027.40672
Feb 27, 202526.1529.7026.1529.3029.30990
Feb 26, 202525.5027.4025.3027.3527.35475
Feb 25, 202525.0526.1525.0526.1526.15-
Feb 24, 202524.4026.3024.4026.3026.30-
Feb 21, 202524.3525.4524.3525.1525.15-
Feb 20, 202524.9526.1024.9525.5025.50-
Feb 19, 202525.1525.1524.9024.9524.95-
Feb 18, 202524.7526.4524.6026.4526.45100
Feb 17, 202523.3524.1023.3524.1024.10-
Feb 14, 202524.5524.5524.5524.5524.5550
Feb 13, 202519.3819.3819.3819.3819.38-
Feb 12, 202519.3819.3819.3819.3819.38-
Feb 11, 202519.3619.3819.3619.3819.38-
Feb 10, 202519.3419.3419.3219.3219.32-
Feb 7, 202519.4819.4819.3019.3019.30-
Feb 6, 202519.4019.4419.4019.4419.44-
Feb 5, 202519.3019.3019.2819.2819.28-
Feb 4, 202519.4219.4219.3019.3019.30-
Feb 3, 202519.3019.4019.3019.4019.40-
Jan 31, 202519.4819.4819.3619.4619.46-
Jan 30, 202519.5219.5219.5019.5219.52-
Jan 29, 202519.3019.4219.2019.4219.42-
Jan 28, 202519.1219.3419.1219.3419.34-
Jan 27, 202519.2019.2018.9619.0419.04-
Jan 24, 202518.8218.8618.7818.8618.86-
Jan 23, 202518.6818.8618.6818.8618.86-
Jan 22, 202518.5818.6018.5818.6018.60-
Jan 21, 202518.2618.5618.2618.4418.44-
Jan 20, 202516.8818.2816.8818.2818.28600
Jan 17, 202517.9417.9417.8217.8217.82-
Jan 16, 202518.4018.4018.0818.0818.08-
Jan 15, 202518.6418.6618.5418.5418.54-
Jan 14, 202519.1020.2518.8420.2520.25250
Jan 13, 202519.1219.1219.0819.0819.08-
Jan 10, 202518.7619.1818.7619.1819.18-
Jan 9, 202518.7019.0018.7019.0019.00-
Jan 8, 202518.6219.7618.4619.7619.76102
Jan 7, 202518.3618.6218.3618.6218.62-
Jan 6, 202518.3618.3618.2218.2218.22-
Jan 3, 202518.0818.2218.0818.2218.22-
Jan 2, 202517.2617.8817.2617.8817.88-
Dec 30, 202417.1617.1617.1217.1217.12-
Dec 27, 202416.9417.0616.9217.0617.06-
Dec 23, 202416.8417.1816.8417.1817.18-
Dec 20, 202416.7816.9216.7816.9216.92-
Dec 19, 202416.8416.9416.8416.9216.92-
Dec 18, 202416.3416.5416.3416.5416.54-
Dec 17, 202416.2816.5816.2816.5816.58-
Dec 16, 202416.1616.3416.0216.3416.34-
Dec 13, 202416.9216.9216.9016.9016.90-
Dec 12, 202415.9017.0015.9016.8616.8652
Dec 11, 202416.9416.9816.9016.9016.90-
Dec 10, 202417.4017.4017.2017.2017.20-
Dec 9, 202417.2217.2817.1617.1617.16-
Dec 6, 202416.9017.1216.9017.1217.12-
Dec 5, 202416.4416.8416.4416.8416.84-
Dec 4, 202416.7416.8416.7416.8416.84-
Dec 3, 202416.5416.7416.5416.7416.74-
Dec 2, 202416.8816.9416.8416.8416.84-
Nov 29, 202417.2617.5217.2617.5217.52-
Nov 28, 202416.9017.2016.9017.2017.20-
Nov 27, 202417.1217.1216.9416.9416.94-
Nov 26, 202417.4817.4817.3817.4417.44-
Nov 25, 202418.2818.3617.6417.6417.64-
Nov 22, 202418.1618.1818.0818.0818.08-
Nov 21, 202418.6018.6018.1218.1218.12-
Nov 20, 202418.8818.8818.6018.6018.60-
Nov 19, 202420.1020.1018.5218.5218.5252
Nov 18, 202418.7018.7018.3818.3818.38-
Nov 15, 202418.8818.8818.7418.7418.74-
Nov 14, 202418.8018.8018.6818.6818.68-
Nov 13, 202419.2619.2618.8418.8418.84-
Nov 12, 202419.0819.3019.0219.3019.30-
Nov 11, 202419.4019.4819.2619.2619.26-
Nov 8, 202419.3019.3619.3019.3619.36-
Nov 7, 202417.8617.8617.8617.8617.86-
Nov 6, 202417.8217.8617.8217.8617.86-
Nov 5, 202417.7017.7617.7017.7617.76-
Nov 4, 202417.8017.8017.7217.7217.72-
Nov 1, 202417.7617.8017.7617.8017.80-
Oct 31, 202417.8217.8617.8217.8617.86-
Oct 30, 202417.9617.9617.8017.8017.80-
Oct 29, 202418.0018.0017.9017.9017.90-
Oct 28, 202417.3618.1217.3618.0818.08200
Oct 25, 202418.0018.0017.8217.8217.82-
Oct 24, 202418.5818.5817.9817.9817.98-
Oct 23, 202417.6617.9017.6017.9017.90-
Oct 22, 202417.8017.8217.6817.8217.82-
Oct 21, 202417.5818.0017.5818.0018.00-
Oct 18, 202417.0217.4216.9217.4217.42-
Oct 17, 202417.2017.2016.9816.9816.98-
Oct 16, 202417.1217.1817.1217.1817.18-
Oct 15, 202417.2217.2617.1817.1817.18-
Oct 14, 202417.3217.3217.2817.2817.28-
Oct 11, 202417.4217.4217.3217.3217.32-
Oct 10, 202417.6617.6617.4617.4617.46100
Oct 9, 202417.7817.7817.6217.6217.62-
Oct 8, 202417.7017.7017.6417.6817.68-
Oct 7, 202417.6417.7017.6417.7017.70-
Oct 4, 202417.6417.6817.6017.6017.60-
Oct 3, 202417.7217.7217.5217.5217.52-
Oct 2, 202417.3417.3417.2217.2217.22-
Oct 1, 202417.3217.3617.3217.3617.36-
Sep 30, 202417.5217.5217.3817.3817.38-
Sep 27, 202417.6417.6417.4217.4217.42-
Sep 26, 202417.2617.5817.2617.5817.58-
Sep 25, 202417.7617.7817.6217.6217.62-
Sep 24, 202417.6617.6617.6617.6617.66-
Sep 23, 202417.4417.5417.4417.5417.54-
Sep 20, 202417.5217.6817.3417.3417.34-
Sep 19, 202417.5817.5817.3417.3417.34-
Sep 18, 202417.1617.1617.1617.1617.16-
Sep 17, 202417.3017.3417.2217.2217.22300
Sep 16, 202417.3017.3617.3017.3617.36-
Sep 13, 202417.2217.3217.2017.2017.20-
Sep 12, 202417.7217.7217.4217.4217.42-
Sep 11, 202417.9217.9217.7217.7217.72-
Sep 10, 202417.7017.9017.7017.9017.90-
Sep 9, 202417.6418.8217.6418.7818.7820
Sep 6, 202417.4418.5217.4418.5218.52400
Sep 5, 202417.3617.6017.3617.6017.60-
Sep 4, 202417.4017.5217.4017.5217.52-
Sep 3, 202417.4817.5417.4817.5417.54-
Sep 2, 202417.5417.5417.4417.4417.44-
Aug 30, 202417.3417.6017.3217.6017.60-
Aug 29, 202417.3417.3417.3017.3217.32-
Aug 28, 202417.5417.5417.2617.2617.26-
Aug 27, 202417.4617.4817.2017.2017.20-
Aug 26, 202417.5217.5217.3417.5217.52-
Aug 23, 202417.5817.5817.3617.3617.36-
Aug 22, 202417.9217.9417.5817.5817.58292
Aug 21, 202417.2017.4017.2017.4017.40-
Aug 20, 202417.3217.4817.2017.2017.20-
Aug 19, 202417.2017.3217.2017.3217.3280
Aug 16, 202416.9617.0616.9617.0017.00-
Aug 15, 202416.7816.9616.7816.9616.96-
Aug 14, 202416.4216.7016.4216.7016.70-
Aug 13, 202416.5416.5416.3416.4416.44-
Aug 12, 202416.8416.8416.8416.8416.84-
Aug 9, 202416.5016.7416.5016.7416.74-
Aug 8, 202416.3416.3416.3016.3416.34-
Aug 7, 202416.4216.6416.3416.6416.64-
Aug 6, 202415.3616.0015.3616.0016.00300
Aug 5, 202415.8216.0215.8216.0216.02-
Aug 2, 202416.8416.8416.7616.7616.76-
Aug 1, 202417.6217.6217.1817.3217.321,080
Jul 31, 202416.5216.6216.5216.5816.58-
Jul 30, 202416.0816.3216.0816.3216.32-
Jul 29, 202416.4816.4816.2416.2416.24-
Jul 26, 202417.0417.0416.4016.4016.40-
Jul 25, 202416.3416.8416.3416.8416.84-
Jul 24, 202416.7016.9216.7016.7616.76-
Jul 23, 202417.4417.5016.9616.9616.96-
Jul 22, 202417.2217.2417.1817.1817.18-
Jul 19, 202417.7217.7217.1817.1817.18-
Jul 18, 202418.6018.6018.2018.2018.20-
Jul 17, 202419.0819.0818.4818.4818.48-
Jul 16, 202419.0219.1019.0219.1019.10-
Jul 15, 202419.4419.4419.1619.1619.16-
Jul 12, 202419.2019.2019.1219.1619.16-
Jul 11, 202418.8818.8818.7818.7818.78-
Jul 10, 202418.8418.9018.8018.9018.90-
Jul 9, 202418.9018.9018.7818.7818.78-
Jul 8, 202419.2619.4419.2619.3819.38-
Jul 5, 202419.9620.0019.9219.9219.92-
Jul 4, 202419.7220.1019.6820.1020.10-
Jul 3, 202419.1219.5419.1219.5419.54-
Jul 2, 202417.9018.2817.9018.2818.28-
Jul 1, 202418.0018.0017.8217.8817.88-
Jun 28, 202417.5217.5216.9216.9216.92-
Jun 27, 202416.6217.2816.6217.2817.28-
Jun 26, 202415.8216.1415.6816.1416.14-
Jun 25, 202416.0616.0615.7215.7215.72-
Jun 24, 202417.5217.5215.9616.2616.2630
Jun 21, 202417.9017.9017.1017.1017.10-
Jun 20, 202417.5817.7217.5817.6217.62-
Jun 19, 202418.0618.0617.9217.9217.92-
Jun 18, 202418.4818.4817.9617.9617.96150
Jun 17, 202418.2418.2417.9017.9017.90-
Jun 14, 202419.1619.1618.3618.3618.36-
Jun 13, 202420.2520.2520.2020.2520.25-
Jun 12, 202420.2020.2020.0020.0020.00-
Jun 11, 202420.6520.8520.6520.7020.70-
Jun 10, 202420.8020.8020.3520.3520.35-
Jun 7, 202420.8520.8520.7520.7520.75-
Jun 6, 202421.0521.0520.9520.9520.95-
Jun 5, 202421.0021.0020.9020.9520.95-
Jun 4, 202421.5521.5520.9520.9520.95-
Jun 3, 202422.1522.1521.8021.8021.80-
May 31, 202421.9522.0021.9522.0022.00-
May 30, 202421.8021.9521.8021.9521.95-
May 29, 202421.6521.6521.6521.6521.65-
May 28, 202421.9022.0021.9022.0022.00-
May 27, 202421.5021.9021.5021.9021.90-
May 24, 202421.0021.2521.0021.2521.25-
May 23, 202421.4021.5021.3521.5021.50-
May 22, 202421.5521.5521.5021.5021.50-
May 21, 202421.5021.5021.2021.2021.20-
May 20, 202421.9021.9021.8521.8521.85-
May 17, 202421.9021.9021.4521.4521.45-
May 16, 202422.3522.3521.7021.7021.702
May 15, 202422.1022.1021.9521.9521.95-
May 14, 202421.8021.9021.8021.9021.90-
May 13, 202421.3521.3520.8520.8520.85-
May 10, 202421.4521.4521.3021.3021.30-
May 9, 202421.1021.3521.1021.3521.35-

Related Tickers

BSP.SG BAE Systems PLC
19.99
-3.89%
 
LAT.PA Latécoère S.A.
0.0143
-1.38%
 
HRS.F L3Harris Technologies, Inc.
192.65
-0.18%
 
JPX.MU AeroVironment Inc
149.35
+5.07%
 
HI4.F Huntington Ingalls Industries, Inc.
205.30
-1.20%
 
GDX.BE General Dynamics Corp
241.40
+1.32%
 
BSP.MU BAE Systems PLC
20.10
-3.64%
 
JPX.DU AeroVironment Inc
146.40
-1.91%
 
KOZ.BE Kongsberg Gruppen ASA
150.65
-1.05%
 
JPX.F AeroVironment, Inc.
148.00
+5.11%