Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 7.335 | 7.440 | 7.015 | 7.120 | 7.120 | 57,251 |
| 2022-02-04 | 7.175 | 7.355 | 7.065 | 7.230 | 7.230 | 137,470 |
| 2022-02-03 | 6.930 | 7.165 | 6.800 | 7.085 | 7.085 | 112,435 |
| 2022-02-02 | 6.900 | 7.175 | 6.850 | 6.965 | 6.965 | 83,907 |
| 2022-02-01 | 6.580 | 6.895 | 6.580 | 6.885 | 6.885 | 126,146 |
| 2022-01-31 | 6.300 | 6.510 | 6.125 | 6.495 | 6.495 | 153,023 |
| 2022-01-28 | 6.225 | 6.270 | 6.005 | 6.200 | 6.200 | 66,896 |
| 2022-01-27 | 6.550 | 6.550 | 6.155 | 6.235 | 6.235 | 131,864 |
| 2022-01-26 | 6.470 | 6.840 | 6.410 | 6.650 | 6.650 | 142,751 |
| 2022-01-25 | 6.660 | 6.660 | 6.230 | 6.340 | 6.340 | 125,539 |
| 2022-01-24 | 7.120 | 7.120 | 6.405 | 6.405 | 6.405 | 137,503 |
| 2022-01-21 | 7.405 | 7.630 | 7.050 | 7.100 | 7.100 | 192,317 |
| 2022-01-20 | 6.545 | 7.800 | 6.515 | 7.650 | 7.650 | 292,987 |
| 2022-01-19 | 6.345 | 6.640 | 6.300 | 6.515 | 6.515 | 79,040 |
| 2022-01-18 | 6.620 | 6.620 | 6.305 | 6.405 | 6.405 | 48,950 |
| 2022-01-17 | 6.495 | 6.635 | 6.250 | 6.560 | 6.560 | 72,137 |
| 2022-01-14 | 6.860 | 6.860 | 6.275 | 6.325 | 6.325 | 76,330 |
| 2022-01-13 | 6.980 | 7.005 | 6.850 | 6.880 | 6.880 | 78,799 |
| 2022-01-12 | 7.155 | 7.225 | 6.950 | 7.025 | 7.025 | 61,863 |
| 2022-01-11 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 82,249 |
| 2022-01-10 | 7.110 | 7.150 | 6.840 | 6.930 | 6.930 | 102,329 |
| 2022-01-07 | 7.175 | 7.300 | 6.965 | 7.090 | 7.090 | 110,179 |
| 2022-01-06 | 7.200 | 7.215 | 6.950 | 7.135 | 7.135 | 135,315 |
| 2022-01-05 | 7.500 | 7.500 | 7.200 | 7.225 | 7.225 | 68,460 |
| 2022-01-04 | 8.155 | 8.180 | 7.280 | 7.420 | 7.420 | 195,278 |
| 2022-01-03 | 7.795 | 8.095 | 7.665 | 8.055 | 8.055 | 88,052 |
| 2021-12-30 | 7.355 | 7.750 | 7.245 | 7.650 | 7.650 | 105,701 |
| 2021-12-29 | 7.415 | 7.550 | 7.030 | 7.315 | 7.315 | 162,539 |
| 2021-12-28 | 7.595 | 7.620 | 7.215 | 7.300 | 7.300 | 137,462 |
| 2021-12-27 | 7.115 | 7.810 | 7.115 | 7.650 | 7.650 | 147,001 |
| 2021-12-23 | 7.330 | 7.350 | 7.000 | 7.135 | 7.135 | 192,808 |
| 2021-12-22 | 6.875 | 7.390 | 6.755 | 7.220 | 7.220 | 210,922 |
| 2021-12-21 | 6.600 | 7.240 | 6.600 | 6.815 | 6.815 | 192,509 |
| 2021-12-20 | 6.390 | 6.540 | 6.170 | 6.500 | 6.500 | 147,839 |
| 2021-12-17 | 6.260 | 6.600 | 6.055 | 6.500 | 6.500 | 176,346 |
| 2021-12-16 | 6.235 | 6.440 | 6.100 | 6.190 | 6.190 | 114,584 |
| 2021-12-15 | 6.110 | 6.150 | 5.950 | 6.045 | 6.045 | 96,653 |
| 2021-12-14 | 6.060 | 6.165 | 5.890 | 6.120 | 6.120 | 137,785 |
| 2021-12-13 | 6.300 | 6.300 | 5.920 | 5.995 | 5.995 | 114,105 |
| 2021-12-10 | 6.155 | 6.410 | 6.015 | 6.230 | 6.230 | 87,053 |
| 2021-12-09 | 6.460 | 6.460 | 6.150 | 6.195 | 6.195 | 61,939 |
| 2021-12-08 | 6.575 | 6.730 | 6.230 | 6.340 | 6.340 | 128,317 |
| 2021-12-07 | 6.070 | 6.615 | 6.070 | 6.560 | 6.560 | 142,572 |
| 2021-12-06 | 6.300 | 6.300 | 5.925 | 6.100 | 6.100 | 124,749 |
| 2021-12-03 | 6.295 | 6.535 | 6.100 | 6.205 | 6.205 | 221,790 |
| 2021-12-02 | 6.680 | 6.820 | 6.200 | 6.250 | 6.250 | 200,710 |
| 2021-12-01 | 6.425 | 6.895 | 6.375 | 6.810 | 6.810 | 217,192 |
| 2021-11-30 | 6.605 | 6.620 | 6.290 | 6.360 | 6.360 | 660,124 |
| 2021-11-29 | 6.810 | 7.000 | 6.555 | 6.670 | 6.670 | 172,618 |
| 2021-11-26 | 6.600 | 6.785 | 6.250 | 6.665 | 6.665 | 320,909 |
| 2021-11-25 | 6.490 | 7.155 | 6.490 | 6.900 | 6.900 | 127,707 |
| 2021-11-24 | 6.685 | 6.835 | 6.350 | 6.450 | 6.450 | 237,936 |
| 2021-11-23 | 6.900 | 7.060 | 6.580 | 6.660 | 6.660 | 187,370 |
| 2021-11-22 | 7.405 | 7.405 | 6.910 | 6.940 | 6.940 | 118,655 |
| 2021-11-19 | 7.305 | 7.525 | 7.150 | 7.350 | 7.350 | 121,887 |
| 2021-11-18 | 7.505 | 7.660 | 7.110 | 7.190 | 7.190 | 196,027 |
| 2021-11-17 | 7.285 | 7.780 | 7.110 | 7.525 | 7.525 | 193,781 |
| 2021-11-16 | 8.165 | 8.165 | 7.155 | 7.250 | 7.250 | 205,198 |
| 2021-11-15 | 7.055 | 8.210 | 7.055 | 8.065 | 8.065 | 212,394 |
| 2021-11-12 | 7.245 | 7.460 | 7.055 | 7.085 | 7.085 | 161,888 |
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.