Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 11 |
| 2026-10-16 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 14,557 |
| 2026-10-15 | 1.850 | 1.850 | 1.660 | 1.750 | 1.750 | 9,116 |
| 2026-10-14 | 1.700 | 1.800 | 1.680 | 1.800 | 1.800 | 27,541 |
| 2026-10-13 | 1.735 | 1.735 | 1.690 | 1.710 | 1.710 | 1,592 |
| 2026-10-12 | 1.610 | 1.720 | 1.610 | 1.710 | 1.710 | 102,586 |
| 2026-10-09 | 1.680 | 1.690 | 1.655 | 1.670 | 1.670 | 6,382 |
| 2026-10-08 | 1.710 | 1.720 | 1.620 | 1.680 | 1.680 | 18,967 |
| 2026-10-07 | 1.695 | 1.695 | 1.610 | 1.615 | 1.615 | 7,269 |
| 2026-10-06 | 1.680 | 1.720 | 1.610 | 1.610 | 1.610 | 110,974 |
| 2026-10-05 | 1.695 | 1.825 | 1.610 | 1.700 | 1.700 | 18,179 |
| 2026-10-02 | 1.850 | 1.850 | 1.700 | 1.700 | 1.700 | 8,931 |
| 2026-10-01 | 1.850 | 1.850 | 1.675 | 1.790 | 1.790 | 10,358 |
| 2026-09-30 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 1,000 |
| 2026-09-29 | 1.645 | 1.825 | 1.610 | 1.610 | 1.610 | 3,987 |
| 2026-09-28 | 1.665 | 1.785 | 1.610 | 1.610 | 1.610 | 21,303 |
| 2026-09-25 | 1.760 | 1.760 | 1.610 | 1.610 | 1.610 | 17,664 |
| 2026-09-24 | 1.815 | 1.815 | 1.665 | 1.760 | 1.760 | 23,926 |
| 2026-09-23 | 1.825 | 1.840 | 1.720 | 1.840 | 1.840 | 1,922 |
| 2026-09-22 | 1.805 | 1.805 | 1.780 | 1.780 | 1.780 | 10 |
| 2026-09-21 | 1.910 | 1.910 | 1.795 | 1.800 | 1.800 | 3,677 |
| 2026-09-18 | 1.830 | 1.945 | 1.745 | 1.945 | 1.945 | 3,286 |
| 2026-09-17 | 1.830 | 1.860 | 1.630 | 1.860 | 1.860 | 16,897 |
| 2026-09-16 | 1.855 | 1.870 | 1.720 | 1.870 | 1.870 | 33,983 |
| 2026-09-15 | 1.945 | 1.945 | 1.790 | 1.945 | 1.945 | 37,937 |
| 2026-09-14 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 7,010 |
| 2026-09-11 | 1.830 | 1.940 | 1.830 | 1.840 | 1.840 | 9,076 |
| 2026-09-10 | 1.885 | 1.890 | 1.855 | 1.855 | 1.855 | 169 |
| 2026-09-09 | 1.910 | 1.945 | 1.850 | 1.860 | 1.860 | 68,119 |
| 2026-09-08 | 1.910 | 1.950 | 1.850 | 1.950 | 1.950 | 15,679 |
| 2026-09-07 | 1.950 | 1.950 | 1.870 | 1.950 | 1.950 | 2,728 |
| 2026-09-04 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 156 |
| 2026-09-03 | 1.870 | 1.895 | 1.870 | 1.890 | 1.890 | 10,665 |
| 2026-09-02 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 563 |
| 2026-09-01 | 1.950 | 1.950 | 1.860 | 1.860 | 1.860 | 3,611 |
| 2026-08-31 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 15,518 |
| 2026-08-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2,345 |
| 2026-08-27 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 23,286 |
| 2026-08-26 | 1.870 | 1.930 | 1.860 | 1.930 | 1.930 | 25,401 |
| 2026-08-25 | 1.920 | 1.930 | 1.855 | 1.855 | 1.855 | 8,156 |
| 2026-08-24 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 9,253 |
| 2026-08-21 | 1.945 | 1.950 | 1.945 | 1.950 | 1.950 | 1,030 |
| 2026-08-20 | 1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 2,414 |
| 2026-08-19 | 1.940 | 1.940 | 1.855 | 1.910 | 1.910 | 22,459 |
| 2026-08-18 | 2.070 | 2.070 | 1.900 | 1.950 | 1.950 | 2,246 |
| 2026-08-17 | 2.150 | 2.150 | 1.900 | 1.960 | 1.960 | 10,972 |
| 2026-08-14 | 2.020 | 2.070 | 1.980 | 2.030 | 2.030 | 6,232 |
| 2026-08-13 | 2.050 | 2.050 | 1.990 | 2.010 | 2.010 | 7,013 |
| 2026-08-12 | 1.995 | 2.140 | 1.910 | 2.110 | 2.110 | 47,359 |
| 2026-08-11 | 1.960 | 2.080 | 1.960 | 1.995 | 1.995 | 3,674 |
| 2026-08-10 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 10,252 |
| 2026-08-07 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 4,227 |
| 2026-08-06 | 2.200 | 2.200 | 2.000 | 2.030 | 2.030 | 15,531 |
| 2026-08-05 | 2.000 | 2.030 | 1.960 | 2.000 | 2.000 | 1,347 |
| 2026-08-04 | 1.970 | 2.000 | 1.955 | 1.955 | 1.955 | 2,382 |
| 2026-08-03 | 2.190 | 2.190 | 1.945 | 1.975 | 1.975 | 5,811 |
| 2026-07-31 | 2.190 | 2.190 | 2.000 | 2.000 | 2.000 | 23,255 |
| 2026-07-30 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 4 |
| 2026-07-29 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 1,801 |
| 2026-07-28 | 2.080 | 2.080 | 1.950 | 1.950 | 1.950 | 5,097 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.