ExlService Holdings, Inc. (LHV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Jun 25, 2024 | 28.29 | 28.40 | 28.29 | 28.40 | 28.40 | 30 |
| Jun 24, 2024 | 28.60 | 28.69 | 28.60 | 28.69 | 28.69 | 37 |
| Jun 21, 2024 | 26.81 | 28.42 | 26.81 | 27.86 | 27.86 | 828 |
| Jun 20, 2024 | 26.82 | 27.28 | 26.82 | 27.28 | 27.28 | - |
| Jun 19, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Jun 18, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| Jun 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| Jun 14, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Jun 13, 2024 | 27.01 | 27.01 | 26.72 | 26.72 | 26.72 | - |
| Jun 12, 2024 | 26.62 | 27.20 | 26.62 | 27.20 | 27.20 | - |
| Jun 11, 2024 | 26.66 | 26.91 | 26.66 | 26.91 | 26.91 | - |
| Jun 10, 2024 | 26.63 | 27.01 | 26.63 | 27.01 | 27.01 | - |
| Jun 07, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| Jun 06, 2024 | 26.61 | 26.92 | 26.56 | 26.56 | 26.56 | - |
| Jun 05, 2024 | 26.46 | 26.51 | 26.46 | 26.51 | 26.51 | 170 |
| Jun 04, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Jun 03, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| May 31, 2024 | 26.77 | 26.77 | 26.65 | 26.65 | 26.65 | - |
| May 30, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| May 29, 2024 | 27.26 | 27.41 | 27.26 | 27.41 | 27.41 | - |
| May 28, 2024 | 28.05 | 28.05 | 27.78 | 27.78 | 27.78 | - |
| May 27, 2024 | 28.03 | 28.14 | 28.03 | 28.14 | 28.14 | - |
| May 24, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| May 23, 2024 | 28.53 | 28.53 | 28.36 | 28.37 | 28.37 | - |
| May 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| May 21, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| May 20, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| May 17, 2024 | 27.91 | 28.51 | 27.91 | 28.51 | 28.51 | - |
| May 16, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| May 15, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| May 14, 2024 | 27.66 | 27.89 | 27.66 | 27.89 | 27.89 | - |
| May 13, 2024 | 28.02 | 28.09 | 28.02 | 28.09 | 28.09 | - |
| May 10, 2024 | 27.88 | 28.69 | 27.88 | 28.69 | 28.69 | 220 |
| May 09, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| May 08, 2024 | 28.10 | 28.34 | 28.10 | 28.34 | 28.34 | - |
| May 07, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| May 06, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| May 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| May 02, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Apr 30, 2024 | 27.04 | 27.04 | 26.96 | 26.96 | 26.96 | - |
| Apr 29, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Apr 26, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| Apr 25, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Apr 24, 2024 | 27.40 | 27.48 | 27.40 | 27.46 | 27.46 | - |
| Apr 23, 2024 | 27.26 | 27.70 | 27.26 | 27.54 | 27.54 | - |
| Apr 22, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| Apr 19, 2024 | 26.65 | 27.31 | 26.65 | 27.31 | 27.31 | - |
| Apr 18, 2024 | 27.17 | 27.27 | 27.17 | 27.21 | 27.21 | - |
| Apr 17, 2024 | 27.18 | 27.73 | 27.18 | 27.73 | 27.73 | - |
| Apr 16, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Apr 15, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| Apr 12, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| Apr 11, 2024 | 27.14 | 27.94 | 27.14 | 27.94 | 27.94 | - |
| Apr 10, 2024 | 28.03 | 28.03 | 27.31 | 27.31 | 27.31 | - |
| Apr 09, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| Apr 08, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Apr 05, 2024 | 28.01 | 28.01 | 26.55 | 26.55 | 26.55 | 12 |
| Apr 04, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Apr 03, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| Apr 02, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Mar 28, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Mar 27, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 26, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Mar 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 8 |
| Mar 21, 2024 | 28.60 | 28.80 | 28.40 | 28.60 | 28.60 | 80 |
| Mar 20, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 19, 2024 | 27.60 | 29.60 | 27.60 | 29.60 | 29.60 | 13 |
| Mar 18, 2024 | 27.40 | 28.20 | 27.40 | 28.00 | 28.00 | 130 |
| Mar 15, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Mar 14, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 13, 2024 | 28.80 | 29.00 | 28.00 | 28.00 | 28.00 | 35 |
| Mar 12, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 35 |
| Mar 11, 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 10 |
| Mar 08, 2024 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | 100 |
| Mar 07, 2024 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | - |
| Mar 06, 2024 | 29.60 | 29.60 | 28.60 | 28.80 | 28.80 | - |
| Mar 05, 2024 | 29.00 | 29.20 | 28.60 | 28.60 | 28.60 | - |
| Mar 04, 2024 | 28.80 | 29.40 | 28.80 | 29.20 | 29.20 | - |
| Mar 01, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Feb 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Feb 28, 2024 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | 100 |
| Feb 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Feb 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Feb 23, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Feb 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Feb 21, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Feb 20, 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
| Feb 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Feb 16, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Feb 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 150 |
| Feb 14, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Feb 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Feb 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Feb 09, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | - |
| Feb 08, 2024 | 28.00 | 28.60 | 28.00 | 28.20 | 28.20 | 100 |
| Feb 07, 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | 80 |
| Feb 06, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Feb 05, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.