Exel Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	60.200	62.000	60.200	62.000	56.960	977
2022-05-10	60.400	61.400	60.000	60.000	55.123	429
2022-05-09	63.400	63.400	60.200	60.200	55.306	1,557
2022-05-06	63.600	63.800	63.600	63.600	58.430	23
2022-05-05	63.800	64.200	63.600	63.600	58.430	200
2022-05-04	65.000	65.000	63.600	63.600	58.430	212
2022-05-03	63.800	65.400	63.800	65.000	59.716	174
2022-05-02	66.400	66.400	63.000	63.800	58.614	545
2022-04-29	66.600	66.600	66.200	66.200	60.819	221
2022-04-28	66.200	67.200	66.200	66.600	61.186	74
2022-04-27	65.000	69.000	65.000	66.200	60.819	706
2022-04-26	69.200	69.400	68.800	69.400	63.759	195
2022-04-25	69.800	69.800	67.800	69.200	63.575	320
2022-04-22	69.000	69.800	68.000	69.800	64.126	436
2022-04-21	64.600	69.600	64.600	69.600	63.942	361
2022-04-20	63.800	64.600	63.800	64.400	59.165	855
2022-04-19	64.000	64.000	63.200	63.600	58.430	222
2022-04-14	63.400	64.600	62.400	63.800	58.614	983
2022-04-13	65.400	65.400	63.000	63.200	58.063	439
2022-04-12	65.800	66.800	65.200	65.200	59.900	496
2022-04-11	67.000	67.000	63.200	65.600	60.268	1,289
2022-04-08	68.200	68.200	67.200	67.200	61.737	324
2022-04-07	69.000	69.000	68.200	68.200	62.656	108
2022-04-06	69.000	69.800	68.000	69.000	63.391	675
2022-04-05	69.800	69.800	67.800	69.000	63.391	679
2022-04-04	70.000	71.000	69.800	69.800	64.126	352
2022-04-01	74.400	74.400	67.000	69.800	64.126	1,781
2022-03-31	74.400	75.000	73.600	73.800	67.801	822
2022-03-30	74.800	74.800	73.800	74.200	68.168	309
2022-03-29	77.000	77.200	73.800	74.200	68.168	1,332
2022-03-28	73.200	75.400	73.200	75.400	69.271	1,900
2022-03-25	75.000	75.400	73.200	73.200	67.250	3,345
2022-03-24	70.400	74.000	70.000	72.200	66.331	1,931
2022-03-23	66.600	71.400	66.600	69.000	63.391	4,761
2022-03-22	64.000	65.000	63.600	64.200	58.981	187
2022-03-21	61.000	66.600	61.000	64.000	58.798	9,341
2022-03-18	60.200	60.800	60.000	60.800	55.858	4,476
2022-03-17	60.200	60.200	60.000	60.200	55.306	124
2022-03-16	60.600	60.800	59.200	60.000	55.123	656
2022-03-15	61.000	61.000	59.800	60.600	55.674	353
2022-03-14	61.400	62.000	60.400	60.400	55.490	912
2022-03-11	60.000	60.000	59.000	59.200	54.388	1,394
2022-03-10	61.000	61.000	59.000	59.600	54.755	586
2022-03-09	59.800	61.000	59.800	61.000	56.041	897
2022-03-08	58.200	59.000	58.200	59.000	54.204	73
2022-03-07	58.000	59.800	58.000	58.200	53.469	1,376
2022-03-04	59.200	59.400	59.000	59.000	54.204	999
2022-03-03	59.800	60.400	59.000	59.000	54.204	353
2022-03-02	60.200	60.600	58.600	59.800	54.939	1,547
2022-03-01	60.800	61.000	60.200	60.200	55.306	378
2022-02-28	60.600	60.800	60.000	60.800	55.858	244
2022-02-25	60.000	61.400	60.000	61.000	56.041	753
2022-02-24	62.200	62.200	56.000	60.000	55.123	2,333
2022-02-23	63.600	63.600	62.400	63.000	57.879	1,749
2022-02-22	65.000	65.000	61.200	63.000	57.879	2,000
2022-02-21	66.400	66.400	65.000	65.000	59.716	295
2022-02-18	65.600	66.400	65.200	65.200	59.900	179
2022-02-17	65.200	66.000	65.200	65.600	60.268	693
2022-02-16	67.400	68.600	65.400	65.400	60.084	1,994
2022-02-15	69.000	69.400	68.600	68.600	63.024	1,650

← NewerPage 20 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.6000 EUR
2025-02-11	1.1500 EUR
2024-02-09	1.5700 EUR
2023-02-10	1.0500 EUR
2022-02-11	1.6000 EUR
2019-02-13	1.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.