Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	18.120	18.120	17.960	18.060	18.060	395
2023-07-20	18.280	18.280	18.000	18.027	18.027	1,532
2023-07-19	18.040	18.340	18.040	18.218	18.218	1,596
2023-07-18	17.800	17.900	17.800	17.880	17.880	468
2023-07-17	17.860	17.919	17.800	17.919	17.919	1,100
2023-07-14	17.900	18.102	17.800	18.102	18.102	621
2023-07-13	18.000	18.000	17.820	17.876	17.876	611
2023-07-12	17.780	18.140	17.780	18.000	18.000	1,243
2023-07-11	17.420	17.680	17.380	17.427	17.427	1,056
2023-07-10	17.400	17.400	17.342	17.342	17.342	314
2023-07-07	17.520	17.700	17.500	17.500	17.500	835
2023-07-06	17.600	17.886	17.600	17.669	17.669	376
2023-07-05	17.740	18.080	17.740	18.080	18.080	400
2023-07-04	17.940	18.235	17.920	17.920	17.920	367
2023-07-03	18.200	18.320	18.160	18.309	18.309	881
2023-06-30	17.860	17.865	17.820	17.820	17.820	287
2023-06-29	17.920	18.200	17.843	17.998	17.998	733
2023-06-28	18.097	18.097	17.706	17.706	17.706	268
2023-06-27	17.419	17.425	17.419	17.421	17.421	780
2023-06-26	17.921	17.998	17.921	17.998	17.998	900
2023-06-23	18.197	18.240	18.182	18.240	18.240	908
2023-06-22	18.115	18.200	18.085	18.200	18.200	1,288
2023-06-21	18.384	18.580	18.384	18.414	18.414	562
2023-06-20	17.867	18.103	17.827	18.083	18.083	2,504
2023-06-19	17.985	18.123	17.979	18.005	18.005	1,396
2023-06-16	17.906	17.906	17.812	17.835	17.835	621
2023-06-15	17.473	17.579	17.393	17.579	17.579	434
2023-06-14	17.591	17.591	17.508	17.508	17.508	238
2023-06-13	17.473	17.829	17.473	17.829	17.829	672
2023-06-12	17.197	17.197	17.197	17.197	17.197	5
2023-06-09	17.059	17.138	17.059	17.138	17.138	53
2023-06-08	17.000	17.000	16.938	16.938	16.938	196
2023-06-07	17.276	17.276	17.138	17.142	17.142	560
2023-06-06	17.473	17.473	17.433	17.433	17.433	159
2023-06-05	17.611	17.749	17.611	17.749	17.749	311
2023-06-02	17.689	17.689	17.512	17.512	17.512	69
2023-06-01	17.552	17.552	17.492	17.532	17.532	861
2023-05-31	17.512	17.512	17.374	17.392	17.392	446
2023-05-30	17.532	17.670	17.453	17.453	17.453	1,266
2023-05-26	17.552	17.552	17.492	17.525	17.525	437
2023-05-25	17.788	17.788	17.650	17.700	17.700	955
2023-05-24	18.083	18.083	17.886	18.025	18.025	637
2023-05-23	18.280	18.418	18.202	18.359	18.359	1,086
2023-05-22	18.241	18.241	18.123	18.123	18.123	646
2023-05-19	18.339	18.339	18.239	18.239	18.239	424
2023-05-18	18.477	18.569	18.477	18.495	18.495	392
2023-05-17	18.297	18.297	18.297	18.297	18.297	68
2023-05-16	18.359	18.359	18.339	18.346	18.346	721
2023-05-15	18.438	18.533	18.280	18.533	18.533	212
2023-05-12	18.261	18.418	18.133	18.320	18.320	901
2023-05-11	18.103	18.103	18.103	18.103	18.103	1
2023-05-10	18.103	18.103	17.945	18.048	18.048	159
2023-05-09	18.202	18.379	18.202	18.339	18.339	1,481
2023-05-05	17.965	18.123	17.965	18.048	18.048	722
2023-05-04	17.808	17.827	17.492	17.492	17.492	619
2023-05-03	17.670	17.670	17.670	17.670	17.670	4
2023-05-02	18.615	18.615	18.064	18.307	18.307	995
2023-04-28	18.536	18.655	18.438	18.655	18.655	563
2023-04-27	18.773	18.784	18.720	18.720	18.720	134
2023-04-26	18.970	19.226	18.871	18.871	18.871	700

← NewerPage 14 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.