Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	22.950	23.200	22.950	23.200	23.200	1,265
2024-04-08	23.000	23.000	22.700	22.700	22.700	896
2024-04-05	23.900	23.900	23.500	23.500	23.500	1,954
2024-04-04	24.550	24.550	24.150	24.400	24.400	1,343
2024-04-03	23.300	24.351	23.300	24.350	24.350	2,260
2024-04-02	23.750	23.800	22.993	23.199	23.199	1,030
2024-03-28	21.350	22.400	21.150	21.150	21.150	1,601
2024-03-27	21.149	21.400	21.099	21.199	21.199	2,953
2024-03-26	21.890	22.350	21.890	22.350	22.350	3,309
2024-03-25	23.228	23.450	23.228	23.450	23.450	1,772
2024-03-22	23.000	23.000	22.771	22.908	22.908	1,129
2024-03-21	22.901	22.901	22.849	22.856	22.856	1,412
2024-03-20	23.031	23.031	23.031	23.031	23.031	406
2024-03-19	22.400	22.800	22.400	22.800	22.800	636
2024-03-18	22.500	22.500	22.307	22.500	22.500	1,533
2024-03-15	22.399	22.400	22.223	22.400	22.400	943
2024-03-14	22.355	22.355	22.355	22.355	22.355	893
2024-03-13	22.299	22.334	22.299	22.300	22.300	585
2024-03-12	22.300	22.300	21.800	22.198	22.198	815
2024-03-11	23.650	23.650	22.298	22.298	22.298	2,799
2024-03-08	23.350	23.650	23.350	23.634	23.634	741
2024-03-07	23.000	23.350	23.000	23.300	23.300	681
2024-03-06	22.700	22.798	22.686	22.798	22.798	308
2024-03-05	22.300	22.343	22.250	22.343	22.343	532
2024-03-04	22.300	22.315	22.098	22.098	22.098	8,528
2024-03-01	21.799	21.799	21.700	21.700	21.700	134
2024-02-29	21.900	22.062	21.900	22.062	22.062	299
2024-02-28	22.700	22.751	22.596	22.742	22.742	507
2024-02-27	22.150	23.000	22.150	22.450	22.450	4,029
2024-02-26	21.349	21.491	21.349	21.491	21.491	95
2024-02-23	21.475	21.475	21.459	21.459	21.459	2,382
2024-02-22	21.500	21.500	21.500	21.500	21.500	49
2024-02-21	21.500	21.500	21.371	21.400	21.400	5,725
2024-02-20	21.500	21.500	21.418	21.418	21.418	760
2024-02-19	21.900	21.900	21.300	21.300	21.300	314
2024-02-16	21.600	21.900	21.500	21.900	21.900	1,225
2024-02-15	21.550	21.700	21.350	21.350	21.350	782
2024-02-14	21.100	21.400	21.100	21.198	21.198	631
2024-02-13	21.250	21.568	21.248	21.248	21.248	8,150
2024-02-12	21.600	21.700	21.549	21.700	21.700	1,045
2024-02-09	21.900	21.900	21.599	21.600	21.600	354
2024-02-08	21.800	21.950	21.650	21.700	21.700	873
2024-02-07	21.900	21.900	21.598	21.598	21.598	1,173
2024-02-06	21.642	21.754	21.642	21.754	21.754	498
2024-02-05	22.150	22.150	21.701	21.856	21.856	619
2024-02-02	21.650	21.740	21.649	21.650	21.650	1,014
2024-02-01	21.700	21.789	21.700	21.700	21.700	808
2024-01-31	21.150	21.400	21.134	21.400	21.400	1,204
2024-01-30	21.850	21.850	21.400	21.600	21.600	819
2024-01-29	22.000	22.000	21.837	21.850	21.850	5,905
2024-01-26	21.875	21.875	21.549	21.549	21.549	1,318
2024-01-25	21.400	22.067	21.400	21.600	21.600	1,390
2024-01-24	22.050	22.400	21.965	22.400	22.400	4,099
2024-01-23	21.200	21.550	21.200	21.550	21.550	5,475
2024-01-22	20.900	20.900	20.775	20.800	20.800	280
2024-01-19	20.650	20.650	20.047	20.500	20.500	555
2024-01-18	19.800	20.000	19.600	19.940	19.940	1,221
2024-01-17	19.500	19.761	19.344	19.760	19.760	565
2024-01-16	19.440	19.560	19.440	19.460	19.460	1,003
2024-01-15	19.100	19.560	19.100	19.460	19.460	1,075

← NewerPage 11 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.