Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	110.00	111.60	107.20	111.40	111.40	3,318
2026-02-09	111.80	113.00	107.20	109.70	109.70	2,679
2026-02-06	108.40	110.40	106.20	108.80	108.80	2,294
2026-02-05	114.00	115.20	109.20	110.00	110.00	10,773
2026-02-04	120.20	120.80	115.20	115.60	115.60	10,149
2026-02-03	118.80	121.20	117.60	120.20	120.20	28,482
2026-02-02	109.20	118.80	107.00	117.00	117.00	4,995
2026-01-30	109.80	111.20	108.60	110.40	110.40	11,314
2026-01-29	110.80	113.60	109.00	110.80	110.80	4,235
2026-01-28	108.00	112.00	104.80	109.00	109.00	3,163
2026-01-27	98.800	106.00	98.100	106.00	106.00	1,256
2026-01-26	104.40	104.60	98.600	100.00	100.00	32,652
2026-01-23	101.80	104.20	101.00	104.00	104.00	4,500
2026-01-22	104.00	105.40	101.20	102.80	102.80	4,121
2026-01-21	107.40	108.00	102.80	105.00	105.00	3,657
2026-01-20	106.60	107.40	102.00	107.40	107.40	19,341
2026-01-19	108.20	109.80	107.00	108.20	108.20	8,204
2026-01-16	108.80	109.00	106.80	107.60	107.60	17,081
2026-01-15	107.60	108.80	106.00	108.60	108.60	39,518
2026-01-14	106.00	107.40	104.60	106.33	106.33	40,188
2026-01-13	105.00	107.40	103.40	105.42	105.42	75,474
2026-01-12	113.00	117.40	111.60	113.58	113.58	6,944
2026-01-09	106.20	113.00	104.00	111.80	111.80	2,427
2026-01-08	105.40	106.60	101.60	105.40	105.40	1,881
2026-01-07	98.800	104.40	98.400	104.20	104.20	2,378
2026-01-06	99.100	101.20	92.800	95.200	95.200	4,239
2026-01-05	92.600	98.700	90.000	97.700	97.700	2,816
2026-01-02	81.500	84.800	81.400	84.600	84.600	294
2025-12-31	82.200	82.500	80.700	81.364	81.364	1,066
2025-12-30	81.200	83.400	80.200	83.000	83.000	784
2025-12-29	82.000	84.400	79.200	80.400	80.400	1,084
2025-12-24	84.200	85.000	82.400	82.400	82.400	100
2025-12-23	84.400	84.600	83.100	83.900	83.900	1,512
2025-12-22	83.900	84.300	81.400	82.700	82.700	2,102
2025-12-19	84.600	85.400	82.100	83.300	83.300	1,042
2025-12-18	82.200	84.100	81.300	83.484	83.484	12,372
2025-12-17	84.000	85.400	81.600	82.000	82.000	1,159
2025-12-16	85.700	85.800	82.800	83.900	83.900	1,035
2025-12-15	87.600	87.600	85.300	86.900	86.900	914
2025-12-12	86.900	88.700	86.300	87.200	87.200	327
2025-12-11	87.000	88.400	86.000	86.100	86.100	446
2025-12-10	89.600	90.700	85.400	87.500	87.500	662
2025-12-09	88.300	94.400	88.300	89.800	89.800	3,551
2025-12-08	83.400	90.900	83.000	89.100	89.100	1,809
2025-12-05	84.200	85.500	82.000	82.100	82.100	379
2025-12-04	82.300	83.000	80.600	82.700	82.700	1,330
2025-12-03	78.100	82.300	78.100	82.300	82.300	1,664
2025-12-02	74.200	78.500	73.600	78.100	78.100	233
2025-12-01	74.700	75.200	73.000	74.500	74.500	690
2025-11-28	76.800	77.000	75.200	75.500	75.500	904
2025-11-27	75.700	77.300	74.800	76.000	76.000	294
2025-11-26	74.300	75.100	73.200	74.500	74.500	419
2025-11-25	74.600	76.500	70.900	72.700	72.700	1,326
2025-11-24	75.500	76.300	73.900	74.100	74.100	363
2025-11-21	79.700	79.700	75.500	76.200	76.200	1,832
2025-11-20	80.700	83.200	79.300	82.000	82.000	2,070
2025-11-19	82.700	84.000	78.800	80.000	80.000	1,090
2025-11-18	80.900	82.900	80.600	81.900	81.900	3,052
2025-11-17	80.500	83.500	80.500	83.500	83.500	2,521
2025-11-14	78.400	79.100	75.800	79.100	79.100	515

← NewerPage 4 of 20 · 1,194 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.