Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-04	32.050	32.500	29.600	30.000	30.000	956
2025-03-03	28.000	30.900	28.000	30.900	30.900	813
2025-02-28	27.650	27.650	26.750	26.750	26.750	118
2025-02-27	27.700	27.850	27.250	27.650	27.650	178
2025-02-26	26.850	28.050	26.850	27.800	27.800	307
2025-02-25	26.600	26.650	25.900	26.400	26.400	233
2025-02-24	25.850	26.650	25.500	26.550	26.550	98
2025-02-21	25.850	25.950	25.400	25.550	25.550	56
2025-02-20	25.350	26.700	25.100	25.850	25.850	313
2025-02-19	25.500	25.500	25.100	25.100	25.100	85
2025-02-18	25.150	25.500	24.850	24.900	24.900	321
2025-02-17	23.400	24.700	23.400	24.600	24.600	259
2025-02-14	23.000	23.200	23.000	23.200	23.200	15
2025-02-13	22.600	23.200	22.600	22.900	22.900	49
2025-02-12	23.800	23.900	22.650	22.900	22.900	951
2025-02-11	19.560	19.580	19.560	19.580	19.580	2
2025-02-10	19.500	19.540	19.500	19.540	19.540	1
2025-02-06	19.620	19.620	19.620	19.620	19.620	1
2025-02-05	19.640	19.640	19.520	19.520	19.520	5
2025-02-04	19.780	19.780	19.580	19.580	19.580	4
2025-02-03	19.500	19.560	19.500	19.520	19.520	83
2025-01-31	19.700	19.700	19.520	19.520	19.520	32
2025-01-30	19.720	19.720	19.600	19.660	19.660	3
2025-01-29	19.540	19.880	19.540	19.660	19.660	216
2025-01-28	19.320	19.560	19.320	19.560	19.560	10
2025-01-27	19.500	19.500	19.280	19.280	19.280	547
2025-01-24	19.120	19.160	18.980	18.980	18.980	156
2025-01-23	18.880	19.100	18.880	19.100	19.100	2
2025-01-22	18.760	18.800	18.600	18.800	18.800	51
2025-01-20	17.660	17.720	17.660	17.720	17.720	41
2025-01-17	18.200	18.200	17.900	17.980	17.980	315
2025-01-16	18.600	18.640	18.160	18.240	18.240	106
2025-01-15	19.160	19.160	18.800	18.800	18.800	112
2025-01-14	19.380	19.440	19.100	19.440	19.440	79
2025-01-13	19.380	19.380	19.260	19.320	19.320	278
2025-01-10	19.040	19.420	19.040	19.380	19.380	446
2025-01-09	18.840	19.340	18.840	19.100	19.100	629
2025-01-08	18.740	18.820	18.560	18.700	18.700	1,014
2025-01-07	18.720	18.740	18.720	18.740	18.740	68
2025-01-06	18.380	18.500	18.380	18.500	18.500	1,020
2025-01-03	18.480	18.480	18.400	18.400	18.400	29
2025-01-02	18.040	18.040	18.040	18.040	18.040	59
2024-12-31	17.420	17.420	17.400	17.400	17.400	4
2024-12-30	17.360	17.360	17.360	17.360	17.360	56
2024-12-27	17.220	17.240	17.100	17.240	17.240	743
2024-12-24	17.140	17.220	17.140	17.160	17.160	15
2024-12-23	17.080	17.300	17.080	17.240	17.240	14
2024-12-20	17.000	17.140	17.000	17.060	17.060	48
2024-12-19	17.020	17.080	17.020	17.080	17.080	5
2024-12-18	16.560	16.700	16.560	16.680	16.680	13
2024-12-17	16.640	16.700	16.500	16.500	16.500	16
2024-12-16	16.240	16.560	16.240	16.560	16.560	25
2024-12-13	17.040	17.200	17.040	17.120	17.120	64
2024-12-12	17.160	17.200	17.060	17.060	17.060	4
2024-12-11	17.140	17.140	17.140	17.140	17.140	165
2024-12-10	17.660	17.660	17.340	17.340	17.340	16
2024-12-09	17.380	17.520	17.360	17.520	17.520	18
2024-12-06	17.240	17.460	17.240	17.400	17.400	133
2024-12-05	16.740	16.840	16.600	16.760	16.760	98
2024-12-04	16.960	17.140	16.700	16.780	16.780	1,262

← NewerPage 8 of 20 · 1,189 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.