Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	18.942	18.942	18.942	18.942	18.942	176
2022-04-12	18.793	18.990	18.753	18.875	18.875	3,481
2022-04-11	18.950	18.990	18.832	18.832	18.832	2,395
2022-04-08	19.265	19.265	18.871	18.871	18.871	3,346
2022-04-07	19.049	19.226	18.871	18.871	18.871	2,805
2022-04-06	17.965	19.344	17.965	18.993	18.993	7,606
2022-04-05	18.300	18.312	18.083	18.123	18.123	764
2022-04-04	18.576	18.970	18.576	18.812	18.812	1,971
2022-04-01	18.458	18.518	18.365	18.365	18.365	2,750
2022-03-31	18.517	18.517	18.477	18.477	18.477	5,289
2022-03-30	18.655	18.694	18.655	18.674	18.674	394
2022-03-29	19.502	19.502	19.324	19.383	19.383	1,092
2022-03-28	18.773	19.127	18.714	18.714	18.714	1,423
2022-03-25	19.088	19.088	18.399	18.517	18.517	7,978
2022-03-24	19.748	19.748	18.966	18.966	18.966	9,685
2022-03-23	19.541	19.591	19.108	19.246	19.246	8,238
2022-03-22	20.881	20.881	19.896	20.043	20.043	2,020
2022-03-21	19.423	19.748	19.423	19.699	19.699	1,034
2022-03-18	18.418	18.911	18.286	18.871	18.871	4,777
2022-03-17	19.108	19.167	18.359	18.615	18.615	2,812
2022-03-16	17.650	18.694	17.650	18.694	18.694	3,268
2022-03-15	17.236	17.965	17.000	17.729	17.729	2,514
2022-03-14	17.768	17.929	17.473	17.827	17.827	3,453
2022-03-10	16.133	16.192	15.956	16.035	16.035	1,401
2022-03-09	15.523	15.956	15.523	15.739	15.739	896
2022-03-08	14.754	15.207	14.715	15.188	15.188	4,633
2022-03-07	13.730	14.774	13.730	14.774	14.774	2,654
2022-03-04	14.557	14.557	13.710	13.817	13.817	1,357
2022-03-03	14.794	14.794	14.735	14.735	14.735	422
2022-03-02	14.656	14.853	14.498	14.690	14.690	1,079
2022-03-01	14.518	14.735	14.464	14.464	14.464	833
2022-02-28	14.025	14.735	14.025	14.585	14.585	1,147
2022-02-25	13.927	14.025	13.791	13.966	13.966	1,815
2022-02-24	13.395	13.612	13.218	13.242	13.242	994
2022-02-23	14.107	14.107	13.990	13.990	13.990	159
2022-02-22	13.730	14.183	13.730	13.809	13.809	955
2022-02-21	14.045	14.144	13.986	13.986	13.986	2,525
2022-02-18	14.380	14.439	14.341	14.380	14.380	3,152
2022-02-16	14.616	14.636	14.525	14.525	14.525	469
2022-02-15	14.479	14.479	14.400	14.400	14.400	2,319
2022-02-14	14.124	14.439	14.124	14.275	14.275	2,612
2022-02-11	14.636	14.636	14.498	14.616	14.616	300
2022-02-10	14.636	14.759	14.597	14.757	14.757	1,057
2022-02-09	14.715	14.754	14.635	14.735	14.735	1,082
2022-02-08	14.419	14.577	14.262	14.262	14.262	2,962
2022-02-07	14.518	14.636	14.439	14.518	14.518	847
2022-02-04	14.557	14.620	14.557	14.620	14.620	344
2022-02-03	14.948	15.050	14.948	15.050	15.050	700
2022-02-02	15.266	15.373	15.227	15.298	15.298	884
2022-02-01	15.385	15.385	15.256	15.256	15.256	223
2022-01-31	15.030	15.188	14.971	14.971	14.971	856
2022-01-28	14.774	14.774	14.616	14.655	14.655	1,440
2022-01-27	14.971	14.971	14.658	14.658	14.658	119
2022-01-26	14.912	14.912	14.912	14.912	14.912	100
2022-01-25	15.030	15.129	14.853	14.878	14.878	958
2022-01-24	15.326	15.326	14.695	14.695	14.695	2,793
2022-01-21	16.054	16.054	16.054	16.054	16.054	60
2022-01-20	15.857	15.956	15.857	15.917	15.917	900
2022-01-19	16.035	16.035	15.933	16.015	16.015	2,074
2022-01-18	15.995	15.995	15.914	15.914	15.914	2,191

← NewerPage 19 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.