Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	17.532	17.755	17.532	17.755	17.755	522
2022-07-12	17.620	17.620	17.620	17.620	17.620	500
2022-07-11	17.670	17.670	17.670	17.670	17.670	495
2022-07-08	17.886	17.886	17.886	17.886	17.886	1
2022-07-07	17.571	17.768	17.571	17.685	17.685	1,753
2022-07-06	16.350	17.138	16.350	16.451	16.451	968
2022-07-05	16.842	16.842	16.527	16.527	16.527	548
2022-07-04	16.744	16.842	16.704	16.704	16.704	644
2022-07-01	16.604	16.604	16.604	16.604	16.604	121
2022-06-30	16.685	16.685	16.583	16.583	16.583	67
2022-06-29	17.529	17.529	17.529	17.529	17.529	103
2022-06-28	17.670	17.670	17.598	17.598	17.598	679
2022-06-27	17.452	17.593	17.452	17.593	17.593	2,367
2022-06-24	17.138	17.177	17.138	17.138	17.138	463
2022-06-23	16.901	17.126	16.901	17.126	17.126	897
2022-06-22	17.315	17.670	17.155	17.382	17.382	1,121
2022-06-21	17.867	17.867	17.552	17.571	17.571	458
2022-06-20	17.532	17.768	17.414	17.591	17.591	1,987
2022-06-17	17.768	17.768	17.532	17.729	17.729	1,089
2022-06-16	17.433	17.945	17.433	17.765	17.765	781
2022-06-15	17.371	17.552	17.371	17.552	17.552	177
2022-06-14	17.079	17.532	17.059	17.238	17.238	1,639
2022-06-13	17.141	17.141	17.023	17.023	17.023	251
2022-06-10	17.650	18.005	17.650	17.749	17.749	83
2022-06-09	18.162	18.162	18.123	18.162	18.162	129
2022-06-08	18.221	18.458	18.221	18.359	18.359	401
2022-06-07	18.024	18.399	18.024	18.126	18.126	3,947
2022-06-06	18.167	18.167	18.167	18.167	18.167	828
2022-06-01	17.492	17.630	17.453	17.515	17.515	2,320
2022-05-31	17.985	18.024	17.630	17.630	17.630	737
2022-05-30	18.380	18.458	18.380	18.458	18.458	1,063
2022-05-27	17.847	18.064	17.808	18.064	18.064	797
2022-05-26	17.591	17.591	17.512	17.552	17.552	307
2022-05-25	17.453	17.552	17.374	17.552	17.552	489
2022-05-24	17.552	17.788	17.414	17.788	17.788	493
2022-05-23	17.788	17.788	17.765	17.765	17.765	389
2022-05-20	18.064	18.123	17.846	17.846	17.846	387
2022-05-19	17.768	17.808	17.430	17.430	17.430	406
2022-05-18	17.788	18.024	17.749	17.867	17.867	2,783
2022-05-17	17.808	17.808	17.431	17.431	17.431	586
2022-05-16	17.532	17.673	17.512	17.532	17.532	577
2022-05-13	17.689	17.732	17.670	17.689	17.689	333
2022-05-12	17.433	17.611	17.387	17.399	17.399	1,010
2022-05-11	17.552	17.709	17.338	17.596	17.596	2,295
2022-05-10	17.394	17.630	17.355	17.396	17.396	1,652
2022-05-09	17.374	17.453	17.256	17.374	17.374	807
2022-05-06	17.709	17.867	17.567	17.670	17.670	2,023
2022-05-05	17.906	18.261	17.906	18.123	18.123	1,993
2022-05-04	18.182	18.202	18.044	18.064	18.064	1,084
2022-05-03	18.477	18.477	18.142	18.300	18.300	1,832
2022-04-29	18.674	18.733	18.536	18.556	18.556	519
2022-04-28	18.300	18.536	18.300	18.536	18.536	506
2022-04-27	17.906	18.339	17.906	18.103	18.103	456
2022-04-26	18.852	18.852	18.615	18.615	18.615	1,960
2022-04-25	18.655	19.120	18.655	19.120	19.120	1,042
2022-04-22	18.793	19.206	18.753	19.206	19.206	1,865
2022-04-21	19.246	19.600	19.147	19.324	19.324	2,200
2022-04-20	18.970	19.045	18.911	18.911	18.911	727
2022-04-19	19.403	19.403	19.167	19.265	19.265	1,856
2022-04-14	19.206	19.206	18.852	19.206	19.206	190

← NewerPage 18 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.