Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	17.079	17.433	16.941	17.138	17.138	1,505
2022-10-12	16.606	17.138	16.507	16.774	16.774	1,744
2022-10-11	16.409	16.612	16.409	16.612	16.612	310
2022-10-10	16.153	16.350	16.097	16.097	16.097	503
2022-10-07	16.420	16.420	16.420	16.420	16.420	32
2022-10-06	16.842	16.842	16.645	16.724	16.724	960
2022-10-05	17.177	17.177	16.742	16.742	16.742	1,848
2022-10-04	17.059	17.374	17.059	17.119	17.119	426
2022-10-03	16.507	16.803	16.409	16.704	16.704	235
2022-09-30	16.015	16.823	15.897	16.417	16.417	3,492
2022-09-29	15.976	16.153	15.503	15.720	15.720	3,307
2022-09-28	15.818	16.133	15.818	15.976	15.976	2,098
2022-09-27	16.448	16.448	15.857	16.447	16.447	411
2022-09-26	16.350	16.527	16.153	16.330	16.330	1,627
2022-09-23	17.315	17.315	16.507	17.167	17.167	3,678
2022-09-22	17.650	17.650	16.649	17.382	17.382	805
2022-09-21	18.714	18.891	18.584	18.773	18.773	3,596
2022-09-20	18.793	18.930	18.385	18.385	18.385	4,831
2022-09-16	20.684	20.684	20.684	20.684	20.684	746
2022-09-15	21.176	21.176	21.176	21.176	21.176	50
2022-09-14	21.078	21.127	21.025	21.127	21.127	221
2022-09-13	21.127	21.127	20.881	20.881	20.881	1,069
2022-09-12	20.396	20.437	20.266	20.437	20.437	2,470
2022-09-09	19.699	19.945	19.699	19.945	19.945	131
2022-09-08	19.265	19.561	19.265	19.561	19.561	57
2022-09-07	19.029	19.364	19.029	19.364	19.364	763
2022-09-05	19.580	19.679	19.514	19.679	19.679	638
2022-09-02	19.699	19.813	19.699	19.748	19.748	2,297
2022-09-01	18.990	19.305	18.990	19.305	19.305	413
2022-08-31	19.462	19.748	19.462	19.748	19.748	209
2022-08-30	20.043	20.043	19.962	20.043	20.043	1,833
2022-08-26	20.142	20.388	20.142	20.218	20.218	1,417
2022-08-25	19.846	19.846	19.846	19.846	19.846	1
2022-08-24	19.945	19.945	19.748	19.748	19.748	208
2022-08-23	20.043	20.043	19.745	19.745	19.745	2,503
2022-08-22	19.383	19.797	19.383	19.797	19.797	206
2022-08-19	19.502	19.994	19.305	19.994	19.994	369
2022-08-18	19.659	19.699	19.620	19.699	19.699	280
2022-08-17	18.990	19.896	18.990	19.684	19.684	3,658
2022-08-16	18.852	18.990	18.753	18.904	18.904	1,245
2022-08-15	18.832	18.832	18.832	18.832	18.832	16
2022-08-12	18.655	18.655	18.534	18.534	18.534	522
2022-08-11	18.551	18.551	18.551	18.551	18.551	130
2022-08-10	18.793	18.793	18.748	18.748	18.748	1,015
2022-08-09	18.635	18.773	18.612	18.612	18.612	244
2022-08-05	18.559	18.559	18.559	18.559	18.559	198
2022-08-04	18.379	18.812	18.379	18.812	18.812	192
2022-08-03	18.517	18.517	18.379	18.418	18.418	212
2022-08-02	18.556	18.556	18.556	18.556	18.556	200
2022-08-01	18.635	18.694	18.635	18.694	18.694	313
2022-07-29	18.576	18.911	18.576	18.784	18.784	1,892
2022-07-28	17.827	18.399	17.827	18.138	18.138	1,847
2022-07-27	17.552	17.552	17.552	17.552	17.552	140
2022-07-26	17.689	17.965	17.611	17.696	17.696	917
2022-07-25	17.670	17.670	17.670	17.670	17.670	90
2022-07-21	17.808	17.808	17.700	17.700	17.700	1,088
2022-07-20	17.788	17.808	17.788	17.808	17.808	123
2022-07-18	17.768	17.768	17.768	17.768	17.768	90
2022-07-15	17.473	17.473	17.473	17.473	17.473	50
2022-07-14	17.433	17.433	17.433	17.433	17.433	30

← NewerPage 17 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.