Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	18.880	19.100	18.880	19.020	19.020	465
2024-01-11	18.680	18.749	18.680	18.720	18.720	2,298
2024-01-10	18.960	18.961	18.824	18.824	18.824	6,112
2024-01-09	18.940	19.040	18.940	19.010	19.010	350
2024-01-08	19.160	19.177	19.059	19.115	19.115	2,620
2024-01-05	19.220	19.400	19.165	19.400	19.400	915
2024-01-04	18.840	19.201	18.840	19.200	19.200	543
2024-01-03	18.940	18.940	18.799	18.800	18.800	416
2024-01-02	19.440	19.440	18.980	19.280	19.280	446
2023-12-29	19.280	19.500	19.280	19.300	19.300	1,060
2023-12-28	19.400	19.400	19.081	19.250	19.250	1,021
2023-12-27	19.200	19.280	19.100	19.100	19.100	705
2023-12-22	18.960	19.180	18.826	19.180	19.180	598
2023-12-21	18.900	18.900	18.640	18.860	18.860	1,088
2023-12-20	18.840	18.840	18.693	18.780	18.780	487
2023-12-19	18.740	18.781	18.635	18.780	18.780	654
2023-12-18	18.620	18.620	18.382	18.382	18.382	579
2023-12-15	18.640	18.640	18.373	18.620	18.620	663
2023-12-14	18.740	18.960	18.699	18.714	18.714	893
2023-12-13	18.060	18.400	18.060	18.400	18.400	715
2023-12-12	18.840	18.880	18.280	18.729	18.729	1,708
2023-12-11	19.040	19.389	19.040	19.040	19.040	407
2023-12-08	19.000	19.400	18.880	19.260	19.260	1,601
2023-12-07	19.300	19.340	19.259	19.260	19.260	1,144
2023-12-06	18.400	19.001	18.400	19.000	19.000	1,569
2023-12-05	17.660	18.000	17.540	18.000	18.000	296
2023-12-04	17.940	17.940	17.801	17.888	17.888	1,015
2023-12-01	17.700	17.760	17.700	17.720	17.720	147
2023-11-30	17.800	17.800	17.660	17.672	17.672	4,043
2023-11-29	17.680	17.820	17.680	17.680	17.680	5,637
2023-11-28	17.440	17.500	17.300	17.322	17.322	1,002
2023-11-27	17.380	17.480	17.380	17.420	17.420	585
2023-11-24	17.080	17.219	17.003	17.108	17.108	309
2023-11-23	16.961	16.961	16.720	16.800	16.800	6,167
2023-11-22	17.180	17.220	16.780	16.966	16.966	14,250
2023-11-21	17.021	17.220	16.997	17.220	17.220	303
2023-11-20	17.080	17.196	17.080	17.196	17.196	281
2023-11-17	16.960	17.140	16.960	17.066	17.066	1,837
2023-11-16	16.660	16.700	16.660	16.700	16.700	469
2023-11-15	16.340	16.520	16.340	16.500	16.500	1,378
2023-11-14	15.920	16.280	15.820	15.847	15.847	584
2023-11-13	16.160	16.200	15.800	16.200	16.200	797
2023-11-10	15.860	16.040	15.860	15.983	15.983	7,997
2023-11-09	16.320	16.361	16.280	16.322	16.322	219
2023-11-08	16.360	16.524	16.301	16.401	16.401	496
2023-11-07	16.840	16.840	16.701	16.740	16.740	76
2023-11-06	17.100	17.100	16.540	16.600	16.600	7,298
2023-11-03	17.100	17.169	16.840	17.169	17.169	816
2023-11-02	17.160	17.160	16.890	17.000	17.000	775
2023-11-01	16.880	16.880	16.440	16.504	16.504	581
2023-10-31	16.740	16.880	16.311	16.320	16.320	6,949
2023-10-30	16.420	16.681	16.420	16.681	16.681	309
2023-10-27	16.660	16.660	16.440	16.640	16.640	6,596
2023-10-26	16.380	16.680	16.380	16.388	16.388	1,401
2023-10-25	15.980	16.420	15.917	15.990	15.990	1,686
2023-10-24	16.149	16.149	16.142	16.142	16.142	599
2023-10-23	16.360	16.549	16.308	16.483	16.483	1,443
2023-10-20	16.680	16.680	16.500	16.500	16.500	590
2023-10-19	16.660	17.033	16.600	17.033	17.033	935
2023-10-18	17.400	17.500	17.060	17.265	17.265	7,056

← NewerPage 12 of 20 · 1,188 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.