Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	17.400	17.421	17.180	17.421	17.421	805
2023-10-16	18.300	18.300	17.201	17.604	17.604	2,070
2023-10-13	16.980	18.020	16.980	17.242	17.242	1,914
2023-10-12	17.000	17.100	16.879	17.013	17.013	867
2023-10-11	17.040	17.140	16.920	17.140	17.140	831
2023-10-10	17.200	17.277	16.760	16.900	16.900	1,903
2023-10-09	15.740	17.100	15.740	16.316	16.316	2,838
2023-10-06	15.960	15.960	15.640	15.768	15.768	1,262
2023-10-05	16.320	16.320	15.860	15.860	15.860	729
2023-10-04	16.000	16.000	15.760	15.920	15.920	558
2023-10-03	16.280	16.360	15.920	16.156	16.156	1,913
2023-10-02	17.580	17.580	17.019	17.080	17.080	375
2023-09-29	17.100	17.640	17.100	17.580	17.580	584
2023-09-28	17.600	17.920	17.000	17.180	17.180	434
2023-09-27	17.800	17.800	17.320	17.428	17.428	2,271
2023-09-26	17.760	18.060	17.760	18.060	18.060	1,972
2023-09-25	18.540	18.540	18.260	18.440	18.440	694
2023-09-22	18.680	18.680	18.340	18.340	18.340	134
2023-09-21	18.820	18.820	18.560	18.613	18.613	168
2023-09-20	19.000	19.002	18.920	18.939	18.939	98
2023-09-19	19.040	19.181	19.040	19.181	19.181	618
2023-09-18	19.340	19.340	19.080	19.080	19.080	66
2023-09-15	19.200	19.542	19.200	19.542	19.542	389
2023-09-14	19.080	19.300	19.080	19.278	19.278	190
2023-09-12	19.880	19.880	19.500	19.500	19.500	44
2023-09-11	19.820	19.820	19.820	19.820	19.820	56
2023-09-08	19.560	19.560	19.560	19.560	19.560	64
2023-09-07	19.400	19.420	19.380	19.400	19.400	93
2023-09-06	19.760	19.760	19.360	19.380	19.380	87
2023-09-05	19.740	19.800	19.700	19.752	19.752	133
2023-09-04	19.640	19.700	19.440	19.480	19.480	1,001
2023-09-01	19.400	19.480	19.400	19.480	19.480	108
2023-08-31	19.780	19.800	19.640	19.783	19.783	1,014
2023-08-30	20.150	20.150	19.815	19.815	19.815	601
2023-08-29	20.150	20.250	20.050	20.100	20.100	654
2023-08-25	19.900	20.150	19.819	20.102	20.102	290
2023-08-24	19.920	19.920	19.920	19.920	19.920	16
2023-08-23	19.760	19.760	19.658	19.670	19.670	441
2023-08-22	19.677	19.677	19.590	19.600	19.600	586
2023-08-21	20.150	20.150	19.820	19.820	19.820	53
2023-08-18	20.300	20.300	19.700	20.048	20.048	1,109
2023-08-17	20.250	20.500	20.100	20.358	20.358	3,101
2023-08-16	19.820	20.200	19.820	19.934	19.934	1,311
2023-08-15	19.400	19.880	19.300	19.595	19.595	539
2023-08-14	19.480	19.871	19.480	19.871	19.871	544
2023-08-11	19.740	20.201	19.740	20.042	20.042	3,899
2023-08-10	19.860	19.860	19.580	19.703	19.703	752
2023-08-09	19.600	19.697	19.360	19.553	19.553	1,151
2023-08-08	19.560	19.740	19.460	19.653	19.653	859
2023-08-07	19.340	19.400	19.300	19.340	19.340	477
2023-08-04	19.040	19.040	18.901	19.000	19.000	257
2023-08-03	18.720	18.812	18.500	18.631	18.631	347
2023-08-02	19.280	19.280	18.760	18.760	18.760	677
2023-08-01	18.680	19.300	18.680	18.961	18.961	695
2023-07-31	18.540	18.540	18.400	18.498	18.498	801
2023-07-28	18.380	18.600	18.380	18.478	18.478	511
2023-07-27	18.500	18.500	18.400	18.441	18.441	1,999
2023-07-26	18.020	18.020	18.014	18.020	18.020	441
2023-07-25	18.060	18.060	17.953	17.980	17.980	255
2023-07-24	17.740	18.020	17.740	17.900	17.900	1,272

← NewerPage 13 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.