Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	19.344	19.522	19.344	19.522	19.522	1,409
2023-01-19	19.076	19.076	19.076	19.076	19.076	158
2023-01-17	19.502	19.521	19.403	19.403	19.403	778
2023-01-16	19.364	19.431	19.364	19.431	19.431	636
2023-01-13	19.705	19.810	19.506	19.810	19.810	1,039
2023-01-12	19.561	19.600	19.561	19.600	19.600	30
2023-01-11	19.485	19.485	19.485	19.485	19.485	554
2023-01-10	19.541	19.541	19.423	19.423	19.423	218
2023-01-09	19.521	19.521	19.521	19.521	19.521	10
2023-01-06	19.284	19.284	19.284	19.284	19.284	31
2023-01-05	19.462	19.462	19.462	19.462	19.462	15
2023-01-04	20.191	20.191	19.797	19.797	19.797	140
2023-01-03	20.487	20.487	20.487	20.487	20.487	33
2022-12-30	19.983	19.983	19.983	19.983	19.983	332
2022-12-29	19.748	20.093	19.748	20.018	20.018	2,329
2022-12-28	19.045	19.045	19.045	19.045	19.045	79
2022-12-22	19.049	19.269	19.049	19.269	19.269	33
2022-12-21	18.980	18.980	18.980	18.980	18.980	36
2022-12-20	19.068	19.068	18.911	18.911	18.911	163
2022-12-14	19.127	19.127	19.127	19.127	19.127	129
2022-12-13	18.960	19.008	18.949	19.008	19.008	1,110
2022-12-09	19.029	19.088	19.029	19.088	19.088	533
2022-12-08	18.655	19.305	18.655	19.305	19.305	1,841
2022-12-07	18.596	18.773	18.596	18.753	18.753	171
2022-12-05	19.699	19.753	19.521	19.753	19.753	903
2022-12-02	19.896	19.954	19.797	19.954	19.954	944
2022-11-30	20.043	20.043	19.863	19.863	19.863	708
2022-11-29	19.748	19.896	19.748	19.846	19.846	2,001
2022-11-28	19.620	19.797	19.600	19.699	19.699	267
2022-11-25	19.994	19.994	19.962	19.962	19.962	680
2022-11-24	20.388	20.388	20.093	20.344	20.344	349
2022-11-23	20.191	20.191	20.191	20.191	20.191	400
2022-11-22	20.142	20.388	20.142	20.388	20.388	171
2022-11-21	19.896	20.388	19.896	20.191	20.191	770
2022-11-18	19.994	20.110	19.994	20.110	20.110	412
2022-11-17	20.290	20.290	20.240	20.240	20.240	173
2022-11-16	20.142	20.490	20.142	20.490	20.490	1,111
2022-11-15	20.290	20.831	20.052	20.381	20.381	2,562
2022-11-14	19.945	19.994	19.659	19.846	19.846	379
2022-11-11	19.748	19.896	19.679	19.846	19.846	312
2022-11-10	19.679	19.896	19.619	19.896	19.896	314
2022-11-09	19.846	19.846	19.600	19.699	19.699	1,126
2022-11-08	19.846	19.846	19.779	19.779	19.779	1,029
2022-11-07	19.600	19.896	19.541	19.771	19.771	3,088
2022-11-04	19.679	19.796	19.679	19.796	19.796	966
2022-11-03	19.679	19.679	19.556	19.556	19.556	461
2022-11-02	19.265	19.896	19.265	19.846	19.846	1,351
2022-11-01	19.748	19.748	19.281	19.454	19.454	3,666
2022-10-31	19.285	19.699	19.285	19.631	19.631	1,479
2022-10-28	18.937	19.307	18.937	19.307	19.307	2,305
2022-10-27	19.167	19.250	18.881	19.088	19.088	8,197
2022-10-26	19.748	20.142	19.498	20.042	20.042	2,046
2022-10-25	19.049	19.580	18.911	18.950	18.950	2,410
2022-10-24	19.147	19.187	19.147	19.167	19.167	635
2022-10-21	18.202	18.694	18.103	18.399	18.399	1,647
2022-10-20	18.162	18.162	18.023	18.023	18.023	1,399
2022-10-19	17.906	18.182	17.906	17.965	17.965	153
2022-10-18	17.709	17.886	17.709	17.886	17.886	1,046
2022-10-17	17.749	17.749	17.453	17.453	17.453	418
2022-10-14	17.414	17.870	17.414	17.689	17.689	518

← NewerPage 16 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.