Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	66.200	68.800	66.100	66.500	66.500	1,759
2025-05-28	65.900	68.700	65.800	66.300	66.300	4,168
2025-05-27	69.100	75.200	64.400	65.000	65.000	6,414
2025-05-26	63.400	67.000	62.700	67.000	67.000	2,478
2025-05-23	58.200	63.100	58.000	62.650	62.650	18,271
2025-05-22	56.900	60.200	56.900	59.800	59.800	1,040
2025-05-21	58.400	59.500	56.800	57.200	57.200	1,917
2025-05-20	53.000	58.200	51.100	57.200	57.200	1,770
2025-05-19	51.700	52.800	51.700	52.200	52.200	374
2025-05-16	51.700	52.300	51.600	51.800	51.800	473
2025-05-15	49.350	52.300	49.350	51.500	51.500	307
2025-05-14	52.200	52.700	50.300	50.500	50.500	779
2025-05-13	48.900	52.700	48.600	52.600	52.600	938
2025-05-12	51.900	52.100	48.200	49.300	49.300	2,981
2025-05-09	53.700	54.800	53.200	53.600	53.600	869
2025-05-08	52.800	53.600	52.000	53.300	53.300	1,047
2025-05-07	51.900	53.200	51.500	52.900	52.900	888
2025-05-06	51.500	52.100	49.800	51.700	51.700	487
2025-05-02	47.650	50.500	46.800	50.500	50.500	6,444
2025-05-01	47.611	47.611	47.611	47.611	47.611	0
2025-04-30	46.000	47.900	44.700	47.611	47.611	2,781
2025-04-29	45.700	46.050	45.050	45.600	45.600	1,361
2025-04-28	46.000	46.800	45.550	45.850	45.850	1,339
2025-04-25	45.300	46.000	44.400	45.950	45.950	320
2025-04-24	43.000	44.850	42.400	44.700	44.700	1,403
2025-04-23	46.750	46.800	42.500	42.800	42.800	1,352
2025-04-22	45.200	46.850	45.050	46.400	46.400	1,312
2025-04-17	43.900	45.600	43.150	44.700	44.700	1,851
2025-04-16	44.650	44.850	43.100	44.050	44.050	1,459
2025-04-15	43.600	46.300	43.500	45.650	45.650	1,250
2025-04-14	42.150	42.400	41.350	42.350	42.350	852
2025-04-11	40.300	41.600	39.950	41.100	41.100	1,062
2025-04-10	42.450	42.450	39.250	40.300	40.300	1,103
2025-04-09	36.950	39.050	35.700	38.500	38.500	2,814
2025-04-08	36.450	39.500	36.000	39.050	39.050	2,472
2025-04-07	30.000	36.350	29.100	36.000	36.000	3,482
2025-04-04	38.000	38.250	34.850	35.350	35.350	1,564
2025-04-03	37.400	38.850	37.000	38.450	38.450	599
2025-04-02	39.050	39.300	37.950	38.600	38.600	652
2025-04-01	38.550	39.500	37.850	39.100	39.100	3,543
2025-03-31	38.750	38.750	36.700	37.450	37.450	1,640
2025-03-28	40.950	40.950	38.350	39.000	39.000	2,172
2025-03-27	40.850	42.400	39.750	41.700	41.700	2,728
2025-03-26	37.000	39.750	36.650	39.600	39.600	1,819
2025-03-25	33.300	36.150	32.400	36.000	36.000	1,110
2025-03-24	34.350	34.400	32.900	33.200	33.200	624
2025-03-21	33.900	34.500	33.450	33.850	33.850	582
2025-03-20	34.200	34.650	32.750	33.850	33.850	604
2025-03-19	34.150	34.750	33.650	33.950	33.950	1,014
2025-03-18	33.500	34.600	33.400	34.300	34.300	1,478
2025-03-17	33.750	35.600	33.050	33.300	33.300	1,546
2025-03-14	31.500	33.350	31.350	33.000	33.000	869
2025-03-13	31.700	31.950	31.100	31.300	31.300	964
2025-03-12	31.300	31.650	30.100	31.200	31.200	1,301
2025-03-11	29.250	32.100	28.950	31.600	31.600	1,250
2025-03-10	31.050	31.150	29.150	29.250	29.250	932
2025-03-07	30.850	30.900	29.400	30.200	30.200	605
2025-03-06	29.550	31.000	29.550	30.600	30.600	1,161
2025-03-05	30.750	31.150	29.250	29.400	29.400	814
2025-03-04	32.050	32.500	29.600	30.000	30.000	956

← NewerPage 7 of 20 · 1,188 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.