Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	17.360	17.360	17.360	17.360	17.360	1
2024-07-17	19.420	19.420	18.580	18.580	18.580	4
2024-07-15	19.700	19.700	19.700	19.700	19.700	27
2024-07-12	19.440	19.440	19.240	19.380	19.380	717
2024-07-11	19.180	19.180	19.180	19.180	19.180	60
2024-07-10	19.120	19.120	19.120	19.120	19.120	99
2024-07-09	19.260	19.260	18.700	18.700	18.700	64
2024-07-08	19.360	19.540	19.360	19.480	19.480	319
2024-07-05	20.050	20.150	20.050	20.100	20.100	202
2024-07-04	20.200	20.200	20.100	20.150	20.150	11
2024-07-03	19.180	19.680	19.180	19.680	19.680	168
2024-07-02	18.300	18.620	18.300	18.620	18.620	13
2024-07-01	17.680	18.280	17.680	18.260	18.260	168
2024-06-28	17.540	17.780	16.960	17.020	17.020	166
2024-06-27	17.080	17.080	17.080	17.080	17.080	177
2024-06-26	15.800	16.420	15.800	16.420	16.420	121
2024-06-25	16.120	16.200	15.800	15.800	15.800	204
2024-06-19	18.000	18.000	18.000	18.000	18.000	12
2024-06-18	18.420	18.420	18.220	18.300	18.300	28
2024-06-17	18.000	18.300	17.580	18.300	18.300	731
2024-06-14	18.140	18.440	18.080	18.080	18.080	101
2024-06-13	20.400	20.450	20.400	20.450	20.450	192
2024-06-12	20.500	20.550	20.450	20.450	20.450	95
2024-06-11	21.150	21.150	21.150	21.150	21.150	2
2024-06-10	20.550	20.550	20.550	20.550	20.550	50
2024-06-07	21.150	21.150	21.150	21.150	21.150	4
2024-06-06	21.100	21.100	21.100	21.100	21.100	29
2024-06-04	20.950	21.000	20.950	21.000	21.000	5
2024-05-30	22.150	22.150	22.100	22.150	22.150	184
2024-05-29	22.300	22.300	21.900	21.900	21.900	97
2024-05-28	22.500	22.500	22.500	22.500	22.500	50
2024-05-24	21.450	21.450	21.450	21.450	21.450	112
2024-05-23	21.550	21.550	21.550	21.550	21.550	86
2024-05-22	21.750	21.800	21.650	21.650	21.650	335
2024-05-21	21.500	21.500	21.500	21.500	21.500	50
2024-05-20	22.000	22.000	22.000	22.000	22.000	1
2024-05-17	21.750	21.750	21.750	21.750	21.750	4
2024-05-16	22.150	22.150	21.900	22.150	22.150	137
2024-05-15	22.250	22.250	22.050	22.050	22.050	76
2024-05-14	21.700	22.150	21.700	22.150	22.150	273
2024-05-13	21.600	21.600	21.000	21.000	21.000	2
2024-05-10	21.600	21.600	21.400	21.600	21.600	336
2024-05-09	21.600	21.600	21.550	21.600	21.600	129
2024-05-08	21.200	21.250	21.000	21.150	21.150	420
2024-05-03	20.600	20.600	20.600	20.600	20.600	96
2024-05-02	19.940	20.300	19.940	20.000	20.000	255
2024-04-30	19.920	19.920	19.660	19.660	19.660	47
2024-04-26	19.260	19.400	19.200	19.320	19.320	1,709
2024-04-25	19.800	19.800	19.020	19.160	19.160	2,023
2024-04-24	19.359	19.660	19.359	19.660	19.660	1,090
2024-04-23	19.401	19.576	19.400	19.400	19.400	5,313
2024-04-22	19.260	19.760	19.260	19.543	19.543	5,810
2024-04-19	19.220	19.220	18.140	18.280	18.280	10,632
2024-04-18	20.950	21.090	19.319	19.320	19.320	10,390
2024-04-17	24.100	24.100	23.900	23.900	23.900	1,253
2024-04-16	23.800	23.800	23.468	23.500	23.500	12,466
2024-04-15	23.955	24.001	23.955	23.998	23.998	11,022
2024-04-12	23.350	24.199	23.350	23.950	23.950	1,796
2024-04-11	23.100	23.200	22.977	22.977	22.977	549
2024-04-10	23.254	23.257	22.946	23.200	23.200	1,176

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-23	0.2378 EUR
2020-07-01	0.2378 EUR
2019-07-04	0.2378 EUR

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