Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	16.173	16.173	16.173	16.173	16.173	450
2022-01-14	16.094	16.094	15.897	15.918	15.918	2,836
2022-01-13	16.252	16.252	16.252	16.252	16.252	237
2022-01-12	16.212	16.212	16.185	16.185	16.185	452
2022-01-11	16.192	16.192	15.936	15.936	15.936	396
2022-01-10	16.901	16.901	16.114	16.114	16.114	252
2022-01-07	16.921	16.921	16.877	16.877	16.877	2,276
2022-01-06	17.039	17.039	16.645	16.887	16.887	657
2022-01-05	17.256	17.256	17.256	17.256	17.256	3
2022-01-04	16.488	17.000	16.488	16.777	16.777	1,473
2021-12-31	16.251	16.271	16.153	16.153	16.153	157
2021-12-30	16.389	16.389	15.976	15.976	15.976	2,827
2021-12-29	16.527	16.567	16.527	16.567	16.567	662
2021-12-24	15.069	15.069	15.069	15.069	15.069	585
2021-12-23	15.227	15.227	15.148	15.148	15.148	126
2021-12-22	15.207	15.208	15.207	15.208	15.208	157
2021-12-21	14.813	15.148	14.813	15.132	15.132	833
2021-12-20	14.478	14.478	14.478	14.478	14.478	4,808
2021-12-17	12.582	12.736	12.582	12.736	12.736	1,346
2021-12-16	12.408	12.408	12.275	12.335	12.335	108
2021-12-15	12.261	12.261	12.261	12.261	12.261	5
2021-12-14	12.261	12.261	12.261	12.261	12.261	80
2021-12-09	11.814	11.858	11.814	11.858	11.858	376
2021-12-08	11.918	11.970	11.918	11.970	11.970	1,332
2021-12-07	12.052	12.052	11.978	11.978	11.978	270
2021-12-06	11.457	11.651	11.457	11.651	11.651	1,426
2021-12-03	11.547	11.561	11.443	11.443	11.443	2,087
2021-12-02	11.517	11.517	11.368	11.368	11.368	185
2021-12-01	11.383	11.428	11.383	11.428	11.428	336
2021-11-30	11.294	11.294	11.294	11.294	11.294	1
2021-11-26	11.116	11.160	11.116	11.155	11.155	885
2021-11-25	11.413	11.413	11.413	11.413	11.413	48
2021-11-24	11.576	11.576	11.576	11.576	11.576	48
2021-11-23	11.324	11.324	11.324	11.324	11.324	40
2021-11-19	11.747	11.747	11.747	11.747	11.747	339
2021-11-17	12.022	12.022	12.022	12.022	12.022	63
2021-11-12	12.206	12.206	12.206	12.206	12.206	1,187
2021-11-11	11.963	11.963	11.963	11.963	11.963	91
2021-11-10	11.829	12.037	11.829	12.037	12.037	1,952
2021-11-08	11.873	11.873	11.791	11.791	11.791	2,945
2021-11-05	11.451	11.451	11.368	11.368	11.368	800
2021-11-04	11.398	11.398	11.370	11.370	11.370	1,629
2021-11-03	11.190	11.205	11.190	11.205	11.205	387
2021-11-02	11.413	11.413	11.413	11.413	11.413	10
2021-11-01	11.561	11.561	11.561	11.561	11.561	34
2021-10-29	11.547	11.682	11.517	11.682	11.682	557
2021-10-27	11.635	11.635	11.635	11.635	11.635	867
2021-10-25	11.457	11.457	11.457	11.457	11.457	2,500

← NewerPage 20 of 20 · 1,188 trading days

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.