Exel Industries Historical Data - EXE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Exel Industries (EXE)
Exel Industries (EXE) Historical

Exel Industries (EXE)

47.20

0.20

(0.43%)

Closed September 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.425531914894	47	47.9	47	261	47.38680982	DE
4	0.4	0.854700854701	46.8	47.9	45.1	332	46.95967184	DE
12	-5.6	-10.6060606061	52.8	53.2	45.1	373	49.90586168	DE
26	-9.6	-16.9014084507	56.8	58.8	45.1	976	53.03889914	DE
52	-1.6	-3.27868852459	48.8	60	40.6	854	52.34365742	DE
156	-22.4	-32.183908046	69.6	84.8	33.8	906	53.26169838	DE
260	3.7	8.50574712644	43.5	92.4	31	1389	47.6892354	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	47	-0.5	-1.05	47.5	47.5	47	144
1727109000	47.5	-0.1	-0.21	47.5	47.5	47.4	326
1726849800	47.6	0.2	0.42	47.4	47.9	47.4	93
1726763400	47.4	0.2	0.42	47.2	47.4	47.2	687
1726677000	47.2	0.2	0.43	47	47.2	47	54
1726590600	47	-0.2	-0.42	47.3	47.3	47	116
1726504200	47.2	0.2	0.43	47.1	47.2	47.1	147
1726245000	47	0	0.00	46.8	47	46.6	624
1726158600	47	0.6	1.29	46.5	47	46.2	533
1726072200	46.4	-0.4	-0.85	46.8	46.8	46.4	41
1725985800	46.8	0.9	1.96	45.9	47	45.9	1116
1725899400	45.9	0.8	1.77	46.7	46.7	45.8	74
1725640200	45.1	-1.6	-3.43	46.7	46.7	45.1	698
1725553800	46.7	-0.7	-1.48	47.2	47.2	46.7	258
1725467400	47.4	-0.5	-1.04	47.9	47.9	47	635
1725381000	47.9	0.2	0.42	47.7	47.9	47.2	357
1725294600	47.7	0.1	0.21	47.8	47.8	47.7	48
1725035400	47.6	0.6	1.28	47	47.6	46.9	477
1724949000	47	-0.2	-0.42	47.2	47.2	47	35
1724862600	47.2	0.5	1.07	46.8	47.2	46.8	180
1724776200	46.7	-0.1	-0.21	46.8	46.8	46.7	60
1724689800	46.8	-0.3	-0.64	47.1	47.1	46.7	125
1724430600	47.1	-0.9	-1.88	47.9	47.9	46.2	654
1724344200	48	0	0.00	48	48	47.9	207
1724257800	48	0	0.00	48	48.1	47.9	25
1724171400	48	0.5	1.05	47.5	48	47.5	337
1724085000	47.5	0	0.00	48	48	47.5	147
1723825800	47.5	-0.5	-1.04	47.9	47.9	47.5	404
1723739400	48	-0.4	-0.83	48.4	48.5	48	294
1723653000	48.4	-0.1	-0.21	48.5	48.5	48.4	61
1723566600	48.5	-0.4	-0.82	48.9	48.9	48.5	206
1723480200	48.9	0	0.00	49	49	48.9	46
1723221000	48.9	-0.1	-0.20	49	49.1	48.9	30
1723134600	49	-0.6	-1.21	49.6	49.6	48.7	473
1723048200	49.6	-0.2	-0.40	49.6	49.7	49.5	17
1722961800	49.8	0	0.00	49.8	49.8	49.8	0
1722875400	49.8	-0.6	-1.19	50.4	50.4	49.8	140
1722616200	50.4	-0.6	-1.18	51	51	50.4	161
1722529800	51	-0.2	-0.39	51.2	51.2	51	127
1722443400	51.2	-0.8	-1.54	52	52	51.2	396
1722357000	52	0	0.00	52	52	52	21
1722270600	52	0.2	0.39	52	52	52	217
1722011400	51.8	0	0.00	51.8	51.8	51.8	26
1721925000	51.8	0.2	0.39	51.6	51.8	51.6	27
1721838600	51.6	0	0.00	51.6	51.8	51.6	57
1721752200	51.6	0	0.00	51.6	51.6	51.6	70
1721665800	51.6	0	0.00	51.4	51.6	51.4	1922
1721406600	51.6	0.2	0.39	51.4	51.6	51.4	967
1721320200	51.4	-0.2	-0.39	51.8	51.8	51.4	119
1721233800	51.6	0	0.00	51.8	51.8	51.6	202
1721147400	51.6	0	0.00	51.6	51.8	51.6	202
1721061000	51.6	0	0.00	51.6	51.8	51.6	172
1720801800	51.6	0	0.00	51.6	51.8	51.6	54
1720715400	51.6	0	0.00	51.6	51.8	51.6	417
1720629000	51.6	-1	-1.90	52	52	50.8	1910
1720542600	52.6	-0.2	-0.38	53	53	52.6	2087
1720456200	52.8	-0.2	-0.38	53	53	52.8	612
1720197000	53	0	0.00	53	53	53	40
1720110600	53	1	1.92	52	53	51.8	401
1720024200	52	-0.8	-1.52	52.8	53.2	52	2338
1719937800	52.8	0	0.00	52.8	53	52.8	2049
1719851400	52.8	0	0.00	53.2	53.2	52.8	173
1719592200	52.8	0.2	0.38	52.6	53	51.8	4637
1719505800	52.6	0.8	1.54	51.8	52.6	51.8	141
1719419400	51.8	0.6	1.17	51.2	51.8	51.2	208
1719333000	51.2	0.2	0.39	51	51.2	50.8	11

Exel Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions