Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	16.800	16.980	16.740	16.900	16.900	1,659
2024-12-02	17.100	17.500	16.760	16.760	16.760	331
2024-11-29	17.700	17.700	17.700	17.700	17.700	15
2024-11-28	17.260	17.260	17.260	17.260	17.260	13
2024-11-27	17.440	17.440	17.260	17.260	17.260	3
2024-11-26	18.000	18.000	17.860	17.860	17.860	230
2024-11-25	18.380	18.700	18.360	18.360	18.360	623
2024-11-22	18.260	18.360	18.260	18.360	18.360	15
2024-11-21	18.820	18.820	18.260	18.260	18.260	640
2024-11-19	18.760	18.760	18.760	18.760	18.760	50
2024-11-18	18.900	18.920	18.580	18.580	18.580	136
2024-11-15	19.160	19.160	18.960	18.960	18.960	2
2024-11-14	18.980	18.980	18.840	18.940	18.940	6
2024-11-13	19.500	19.500	19.080	19.080	19.080	1
2024-11-12	19.280	19.280	19.280	19.280	19.280	4
2024-11-11	19.760	19.760	19.460	19.460	19.460	1,559
2024-11-08	19.900	19.900	19.680	19.680	19.680	701
2024-11-07	19.200	19.600	19.200	19.600	19.600	114
2024-11-06	18.040	18.040	18.040	18.040	18.040	1
2024-11-05	17.880	18.060	17.880	18.060	18.060	113
2024-11-04	17.900	17.920	17.891	17.900	17.900	806
2024-11-01	17.960	17.960	17.960	17.960	17.960	33
2024-10-31	18.060	18.060	17.920	17.920	17.920	551
2024-10-29	18.200	18.200	18.140	18.140	18.140	6
2024-10-28	18.360	18.440	18.020	18.020	18.020	1,169
2024-10-25	17.980	17.980	17.980	17.980	17.980	10
2024-10-24	18.700	18.760	18.220	18.220	18.220	228
2024-10-22	18.080	18.200	18.080	18.200	18.200	14
2024-10-21	17.760	18.320	17.760	18.060	18.060	93
2024-10-18	17.660	17.660	17.660	17.660	17.660	5
2024-10-17	17.320	17.320	17.220	17.220	17.220	381
2024-10-15	17.320	17.320	17.320	17.320	17.320	13
2024-10-14	17.600	17.600	17.600	17.600	17.600	1
2024-10-11	17.520	17.520	17.512	17.512	17.512	40
2024-10-09	17.940	17.980	17.940	17.980	17.980	6
2024-10-07	17.880	17.880	17.880	17.880	17.880	925
2024-10-01	17.680	17.680	17.680	17.680	17.680	1
2024-09-26	17.660	17.660	17.660	17.660	17.660	83
2024-09-19	17.660	17.660	17.660	17.660	17.660	162
2024-09-18	17.360	17.360	17.360	17.360	17.360	145
2024-09-17	17.500	17.500	17.220	17.220	17.220	70
2024-09-12	17.680	17.680	17.320	17.320	17.320	193
2024-09-11	18.120	18.120	17.720	17.720	17.720	101
2024-09-10	17.980	18.200	17.980	18.200	18.200	18
2024-09-06	17.640	17.640	17.640	17.640	17.640	5
2024-09-05	17.720	17.780	17.720	17.780	17.780	29
2024-08-29	17.540	17.540	17.540	17.540	17.540	3
2024-08-28	17.780	17.780	17.540	17.540	17.540	10
2024-08-23	17.680	17.680	17.680	17.680	17.680	15
2024-08-21	17.800	17.840	17.800	17.840	17.840	46
2024-08-15	17.060	17.260	17.060	17.260	17.260	104
2024-08-05	16.080	16.220	16.040	16.040	16.040	1,244
2024-08-01	17.740	17.740	17.340	17.360	17.360	633
2024-07-31	16.780	16.780	16.760	16.760	16.760	151
2024-07-30	16.320	16.320	16.320	16.320	16.320	2
2024-07-29	16.440	16.480	16.420	16.420	16.420	291
2024-07-26	16.900	16.920	16.560	16.560	16.560	43
2024-07-25	16.880	17.360	16.880	17.360	17.360	301
2024-07-24	17.260	17.260	16.980	16.980	16.980	107
2024-07-23	18.060	18.060	17.100	17.100	17.100	99

← NewerPage 9 of 20 · 1,195 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.