Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	19.265	19.557	19.265	19.324	19.324	314
2023-04-24	19.580	19.620	19.580	19.620	19.620	1,307
2023-04-21	19.896	19.896	19.502	19.521	19.521	43
2023-04-20	19.846	19.945	19.846	19.945	19.945	462
2023-04-19	20.093	20.191	19.920	20.189	20.189	5,246
2023-04-18	18.990	19.502	18.962	19.340	19.340	2,772
2023-04-17	18.123	18.123	17.949	17.949	17.949	495
2023-04-14	18.202	18.202	17.591	17.591	17.591	282
2023-04-13	17.709	17.709	17.552	17.552	17.552	183
2023-04-12	17.532	17.633	17.532	17.633	17.633	116
2023-04-11	17.847	17.847	17.847	17.847	17.847	300
2023-04-06	18.182	18.182	18.182	18.182	18.182	18
2023-04-05	18.083	18.192	18.083	18.192	18.192	51
2023-04-03	18.517	18.679	18.517	18.536	18.536	177
2023-03-31	18.536	18.536	18.481	18.481	18.481	96
2023-03-30	18.458	18.458	18.458	18.458	18.458	20
2023-03-29	18.241	18.241	18.241	18.241	18.241	168
2023-03-27	18.934	18.934	18.517	18.517	18.517	94
2023-03-24	19.009	19.009	18.714	18.714	18.714	3,694
2023-03-23	19.009	19.068	19.009	19.037	19.037	243
2023-03-22	18.635	18.891	18.635	18.793	18.793	188
2023-03-21	18.793	18.852	18.694	18.793	18.793	431
2023-03-20	18.300	18.300	18.041	18.041	18.041	237
2023-03-17	18.399	18.477	18.339	18.418	18.418	919
2023-03-16	18.694	18.694	18.524	18.524	18.524	363
2023-03-15	18.970	18.970	18.536	18.812	18.812	339
2023-03-14	19.403	19.403	19.278	19.278	19.278	13
2023-03-13	18.832	19.308	18.615	18.930	18.930	390
2023-03-10	19.364	19.482	19.226	19.397	19.397	8,409
2023-03-09	19.945	20.043	19.945	20.043	20.043	230
2023-03-08	19.797	19.909	19.659	19.909	19.909	182
2023-03-07	19.699	19.699	19.659	19.679	19.679	371
2023-03-06	19.797	19.896	19.797	19.846	19.846	279
2023-03-03	20.043	20.043	19.945	19.945	19.945	354
2023-03-02	19.948	19.948	19.945	19.945	19.945	163
2023-03-01	20.487	20.487	20.437	20.437	20.437	2
2023-02-27	20.295	20.585	20.191	20.191	20.191	690
2023-02-24	20.782	20.782	20.782	20.782	20.782	5,137
2023-02-23	20.290	20.290	20.290	20.290	20.290	70
2023-02-22	20.388	20.462	19.945	20.462	20.462	658
2023-02-21	20.339	20.599	20.339	20.599	20.599	12
2023-02-20	20.684	20.684	20.585	20.585	20.585	299
2023-02-16	20.930	20.930	20.536	20.583	20.583	490
2023-02-15	21.225	21.225	20.979	20.979	20.979	73
2023-02-14	20.437	20.437	20.339	20.339	20.339	490
2023-02-13	20.487	20.487	20.487	20.487	20.487	4
2023-02-10	19.994	20.782	19.994	20.140	20.140	1,058
2023-02-09	20.339	20.487	20.339	20.413	20.413	511
2023-02-08	20.142	20.437	19.945	20.341	20.341	1,679
2023-02-07	20.388	20.388	19.896	19.992	19.992	1,500
2023-02-06	20.536	20.881	20.437	20.585	20.585	883
2023-02-03	20.536	20.585	20.536	20.536	20.536	405
2023-02-02	19.896	20.339	19.846	20.051	20.051	2,426
2023-02-01	19.896	19.896	19.748	19.797	19.797	231
2023-01-31	19.699	19.699	19.659	19.659	19.659	261
2023-01-27	19.846	19.846	19.797	19.797	19.797	207
2023-01-26	19.794	19.794	19.794	19.794	19.794	185
2023-01-25	19.521	19.620	19.521	19.620	19.620	653
2023-01-24	19.561	19.846	19.561	19.846	19.846	275
2023-01-23	19.482	19.482	19.425	19.463	19.463	198

← NewerPage 15 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.