Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 3.730 | 3.960 | 3.655 | 3.705 | 3.705 | 8,574 |
| 2022-07-26 | 3.700 | 3.700 | 3.635 | 3.655 | 3.655 | 1,874 |
| 2022-07-25 | 3.700 | 3.755 | 3.655 | 3.715 | 3.715 | 5,236 |
| 2022-07-22 | 3.640 | 3.780 | 3.640 | 3.670 | 3.670 | 14,730 |
| 2022-07-21 | 3.695 | 3.875 | 3.620 | 3.695 | 3.695 | 20,099 |
| 2022-07-20 | 3.750 | 3.755 | 3.550 | 3.620 | 3.620 | 78,057 |
| 2022-07-19 | 3.650 | 3.810 | 3.650 | 3.750 | 3.750 | 16,177 |
| 2022-07-18 | 3.810 | 3.820 | 3.605 | 3.635 | 3.635 | 14,271 |
| 2022-07-15 | 3.750 | 3.800 | 3.600 | 3.705 | 3.705 | 8,693 |
| 2022-07-14 | 3.685 | 3.765 | 3.620 | 3.680 | 3.680 | 9,053 |
| 2022-07-13 | 3.860 | 3.900 | 3.685 | 3.760 | 3.760 | 5,789 |
| 2022-07-12 | 3.630 | 3.835 | 3.630 | 3.770 | 3.770 | 48,735 |
| 2022-07-11 | 3.725 | 3.890 | 3.660 | 3.800 | 3.800 | 87,828 |
| 2022-07-08 | 4.000 | 4.035 | 3.780 | 3.805 | 3.805 | 10,821 |
| 2022-07-07 | 3.950 | 4.125 | 3.835 | 3.995 | 3.995 | 45,857 |
| 2022-07-06 | 3.825 | 4.040 | 3.825 | 3.950 | 3.950 | 42,929 |
| 2022-07-05 | 3.905 | 4.000 | 3.830 | 4.000 | 4.000 | 42,456 |
| 2022-07-04 | 3.625 | 3.845 | 3.625 | 3.715 | 3.715 | 15,937 |
| 2022-07-01 | 3.835 | 3.925 | 3.585 | 3.630 | 3.630 | 56,945 |
| 2022-06-30 | 4.280 | 4.280 | 3.685 | 3.730 | 3.730 | 83,696 |
| 2022-06-29 | 4.280 | 4.280 | 4.105 | 4.200 | 4.200 | 4,655 |
| 2022-06-28 | 4.180 | 4.300 | 4.100 | 4.230 | 4.230 | 8,647 |
| 2022-06-27 | 4.250 | 4.305 | 4.070 | 4.240 | 4.240 | 16,514 |
| 2022-06-24 | 4.165 | 4.420 | 4.085 | 4.205 | 4.205 | 29,844 |
| 2022-06-23 | 4.220 | 4.325 | 4.000 | 4.135 | 4.135 | 88,949 |
| 2022-06-22 | 4.495 | 4.495 | 4.125 | 4.185 | 4.185 | 44,504 |
| 2022-06-21 | 4.705 | 4.810 | 4.455 | 4.495 | 4.495 | 42,112 |
| 2022-06-20 | 4.925 | 4.990 | 4.695 | 4.750 | 4.750 | 32,184 |
| 2022-06-17 | 4.990 | 4.990 | 4.825 | 4.835 | 4.835 | 9,010 |
| 2022-06-16 | 5.000 | 5.100 | 4.845 | 4.940 | 4.940 | 29,299 |
| 2022-06-15 | 4.790 | 5.000 | 4.500 | 4.980 | 4.980 | 40,453 |
| 2022-06-14 | 4.400 | 4.730 | 4.375 | 4.720 | 4.720 | 28,417 |
| 2022-06-13 | 4.580 | 4.580 | 4.320 | 4.400 | 4.400 | 13,094 |
| 2022-06-10 | 4.765 | 4.840 | 4.465 | 4.465 | 4.465 | 15,123 |
| 2022-06-09 | 5.040 | 5.040 | 4.680 | 4.680 | 4.680 | 31,497 |
| 2022-06-08 | 4.905 | 5.000 | 4.905 | 4.985 | 4.985 | 13,646 |
| 2022-06-07 | 5.060 | 5.060 | 4.900 | 4.995 | 4.995 | 10,103 |
| 2022-06-06 | 5.000 | 5.130 | 4.990 | 5.060 | 5.060 | 22,475 |
| 2022-06-03 | 5.050 | 5.150 | 5.020 | 5.020 | 5.020 | 8,622 |
| 2022-06-02 | 5.130 | 5.170 | 5.070 | 5.110 | 5.110 | 32,884 |
| 2022-06-01 | 5.250 | 5.250 | 5.020 | 5.020 | 5.020 | 6,809 |
| 2022-05-31 | 5.260 | 5.290 | 5.110 | 5.190 | 5.190 | 12,227 |
| 2022-05-30 | 5.080 | 5.290 | 5.080 | 5.290 | 5.290 | 29,670 |
| 2022-05-27 | 5.110 | 5.110 | 4.995 | 5.110 | 5.110 | 13,821 |
| 2022-05-26 | 4.995 | 5.210 | 4.995 | 5.150 | 5.150 | 53,099 |
| 2022-05-25 | 5.000 | 5.010 | 4.900 | 4.915 | 4.915 | 11,477 |
| 2022-05-24 | 5.120 | 5.120 | 4.820 | 4.880 | 4.880 | 14,681 |
| 2022-05-23 | 5.150 | 5.210 | 4.990 | 5.210 | 5.210 | 35,751 |
| 2022-05-20 | 4.810 | 5.000 | 4.790 | 5.000 | 5.000 | 17,899 |
| 2022-05-19 | 4.570 | 4.800 | 4.570 | 4.765 | 4.765 | 5,440 |
| 2022-05-18 | 4.975 | 4.975 | 4.620 | 4.620 | 4.620 | 7,943 |
| 2022-05-17 | 4.795 | 4.885 | 4.760 | 4.815 | 4.815 | 15,038 |
| 2022-05-16 | 4.960 | 4.960 | 4.650 | 4.820 | 4.820 | 22,115 |
| 2022-05-13 | 4.580 | 4.950 | 4.410 | 4.930 | 4.930 | 49,017 |
| 2022-05-12 | 4.500 | 4.920 | 4.265 | 4.575 | 4.575 | 85,462 |
| 2022-05-11 | 4.200 | 5.140 | 4.200 | 4.660 | 4.660 | 142,125 |
| 2022-05-10 | 4.495 | 4.525 | 4.165 | 4.200 | 4.200 | 51,541 |
| 2022-05-09 | 4.805 | 4.805 | 4.400 | 4.450 | 4.450 | 19,433 |
| 2022-05-06 | 4.815 | 4.875 | 4.625 | 4.710 | 4.710 | 30,578 |
| 2022-05-05 | 5.260 | 5.270 | 4.850 | 4.910 | 4.910 | 36,137 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.