Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	107.20	111.00	106.80	110.80	110.80	800
2025-08-20	103.80	108.60	101.20	105.80	105.80	4,615
2025-08-19	114.60	115.00	106.20	108.40	108.40	3,347
2025-08-18	115.40	117.60	112.00	116.60	116.60	665
2025-08-15	115.40	115.80	111.60	113.00	113.00	1,552
2025-08-14	113.40	118.40	112.20	116.40	116.40	1,025
2025-08-13	115.00	118.00	114.40	115.00	115.00	3,579
2025-08-12	112.60	115.40	112.20	113.40	113.40	793
2025-08-11	114.60	115.40	106.60	113.40	113.40	6,797
2025-08-08	119.40	123.20	118.20	119.20	119.20	4,431
2025-08-07	121.60	124.20	116.20	119.80	119.80	6,460
2025-08-06	128.00	128.00	121.60	123.20	123.20	2,601
2025-08-05	121.60	127.00	121.20	127.00	127.00	3,239
2025-08-04	120.40	123.40	119.40	121.00	121.00	1,201
2025-08-01	119.00	121.60	115.20	117.60	117.60	2,153
2025-07-31	122.40	124.20	117.40	118.60	118.60	4,645
2025-07-30	114.00	122.20	113.20	121.40	121.40	1,460
2025-07-29	114.60	119.00	112.80	113.80	113.80	4,706
2025-07-28	118.60	118.60	112.20	114.20	114.20	3,606
2025-07-25	119.80	121.00	116.20	119.40	119.40	12,293
2025-07-24	104.00	115.40	104.00	114.80	114.80	4,304
2025-07-23	100.80	101.40	97.700	99.400	99.400	3,078
2025-07-22	105.20	107.60	100.40	100.60	100.60	4,607
2025-07-21	105.20	105.80	103.00	105.00	105.00	3,289
2025-07-18	102.60	105.60	100.80	104.00	104.00	6,804
2025-07-17	99.700	102.20	98.300	101.40	101.40	5,275
2025-07-16	98.100	100.40	97.000	99.800	99.800	5,765
2025-07-15	98.400	98.700	95.400	97.000	97.000	3,740
2025-07-14	94.000	101.00	93.300	99.000	99.000	9,609
2025-07-11	95.000	96.600	91.400	94.500	94.500	4,008
2025-07-10	91.500	96.100	89.500	94.700	94.700	7,345
2025-07-09	83.900	88.700	83.500	88.700	88.700	2,948
2025-07-08	82.800	86.900	82.800	84.000	84.000	5,715
2025-07-07	89.500	89.600	80.300	82.500	82.500	6,928
2025-07-04	91.200	92.100	89.300	89.800	89.800	691
2025-07-03	88.600	92.000	86.700	90.500	90.500	3,228
2025-07-02	92.900	93.000	86.500	87.500	87.500	3,475
2025-07-01	99.500	99.800	92.800	94.600	94.600	9,679
2025-06-30	90.000	99.100	87.600	97.900	97.900	4,665
2025-06-27	93.700	94.000	76.900	87.000	87.000	10,196
2025-06-26	95.500	95.500	91.700	93.100	93.100	7,600
2025-06-25	95.700	96.500	93.000	94.700	94.700	8,304
2025-06-24	88.700	94.600	85.400	93.700	93.700	3,975
2025-06-23	88.700	90.400	84.400	89.400	89.400	5,668
2025-06-20	86.000	90.500	85.300	88.000	88.000	4,038
2025-06-19	86.600	87.900	84.400	86.000	86.000	2,250
2025-06-18	83.500	86.200	82.400	86.200	86.200	1,134
2025-06-17	83.700	84.500	80.600	83.900	83.900	2,261
2025-06-16	81.000	84.500	80.300	83.900	83.900	4,269
2025-06-13	72.500	78.100	72.100	78.000	78.000	3,760
2025-06-12	71.100	75.200	71.100	74.000	74.000	3,967
2025-06-11	65.300	70.600	65.200	70.300	70.300	927
2025-06-10	70.000	70.400	67.400	67.800	67.800	2,978
2025-06-09	69.500	72.800	69.200	70.100	70.100	3,751
2025-06-06	73.000	73.400	70.800	71.500	71.500	2,058
2025-06-05	72.200	73.800	71.200	71.900	71.900	2,289
2025-06-04	71.000	73.500	69.500	73.200	73.200	1,428
2025-06-03	71.000	71.700	69.200	70.600	70.600	3,729
2025-06-02	66.900	71.800	66.000	71.600	71.600	4,825
2025-05-30	66.500	69.500	66.000	67.532	67.532	4,402

← NewerPage 6 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.