Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.260	2.260	2.110	2.190	2.190	37,638
2024-08-30	2.190	2.240	2.160	2.240	2.240	5,372
2024-08-29	2.200	2.210	2.160	2.210	2.210	6,440
2024-08-28	2.260	2.260	2.160	2.250	2.250	2,016
2024-08-27	2.290	2.310	2.230	2.250	2.250	18,021
2024-08-26	2.150	2.300	2.150	2.300	2.300	26,348
2024-08-23	2.210	2.250	2.170	2.250	2.250	954
2024-08-22	2.290	2.290	2.200	2.210	2.210	4,116
2024-08-21	2.220	2.290	2.210	2.290	2.290	12,467
2024-08-20	2.170	2.200	2.160	2.200	2.200	8,443
2024-08-19	2.210	2.350	2.160	2.200	2.200	9,636
2024-08-16	2.370	2.390	2.280	2.300	2.300	17,182
2024-08-15	2.220	2.370	2.160	2.370	2.370	119,371
2024-08-14	2.120	2.220	2.120	2.220	2.220	43,992
2024-08-13	2.110	2.190	2.090	2.090	2.090	5,297
2024-08-12	2.190	2.190	2.060	2.070	2.070	1,994
2024-08-09	1.960	2.160	1.960	2.160	2.160	28,279
2024-08-08	2.000	2.070	2.000	2.010	2.010	14,178
2024-08-07	2.060	2.060	2.000	2.060	2.060	19,334
2024-08-06	2.040	2.100	2.040	2.100	2.100	17,882
2024-08-05	2.130	2.180	1.975	1.980	1.980	41,439
2024-08-02	2.150	2.270	2.150	2.270	2.270	5,639
2024-08-01	2.270	2.280	2.200	2.280	2.280	1,914
2024-07-31	2.190	2.250	2.180	2.250	2.250	13,898
2024-07-30	2.270	2.270	2.150	2.180	2.180	8,271
2024-07-29	2.270	2.270	2.190	2.270	2.270	6,313
2024-07-26	2.210	2.280	2.210	2.280	2.280	1,511
2024-07-25	2.280	2.330	2.280	2.310	2.310	17,309
2024-07-24	2.280	2.300	2.210	2.260	2.260	12,883
2024-07-23	2.270	2.290	2.200	2.270	2.270	16,549
2024-07-22	2.240	2.240	2.110	2.110	2.110	1,615
2024-07-19	2.150	2.230	2.130	2.230	2.230	5,053
2024-07-18	2.180	2.180	2.180	2.180	2.180	0
2024-07-17	2.200	2.270	2.200	2.270	2.270	690
2024-07-16	2.130	2.270	2.110	2.270	2.270	4,310
2024-07-15	2.240	2.350	2.120	2.230	2.230	9,526
2024-07-12	2.180	2.230	2.120	2.230	2.230	8,959
2024-07-11	2.130	2.200	2.110	2.200	2.200	11,093
2024-07-10	2.220	2.220	2.150	2.200	2.200	31,650
2024-07-09	2.270	2.350	2.200	2.230	2.230	13,113
2024-07-08	2.360	2.400	2.270	2.300	2.300	8,768
2024-07-05	2.310	2.410	2.300	2.410	2.410	8,055
2024-07-04	2.370	2.380	2.370	2.380	2.380	2,617
2024-07-03	2.300	2.400	2.300	2.400	2.400	3,470
2024-07-02	2.270	2.440	2.260	2.360	2.360	35,133
2024-07-01	2.440	2.440	2.320	2.390	2.390	8,809
2024-06-28	2.350	2.390	2.290	2.370	2.370	33,616
2024-06-27	2.430	2.430	2.300	2.390	2.390	4,480
2024-06-26	2.310	2.450	2.300	2.450	2.450	41,248
2024-06-25	2.330	2.340	2.270	2.280	2.280	18,724
2024-06-24	2.240	2.390	2.200	2.340	2.340	24,316
2024-06-21	2.240	2.250	2.200	2.240	2.240	37,236
2024-06-20	2.350	2.390	2.260	2.370	2.370	10,712
2024-06-19	2.350	2.420	2.350	2.370	2.370	8,186
2024-06-18	2.360	2.450	2.360	2.450	2.450	5,657
2024-06-17	2.450	2.450	2.400	2.400	2.400	7,206
2024-06-14	2.430	2.470	2.410	2.470	2.470	7,994
2024-06-13	2.460	2.510	2.450	2.510	2.510	5,338
2024-06-12	2.510	2.580	2.460	2.500	2.500	17,858
2024-06-11	2.450	2.500	2.420	2.500	2.500	5,817

← NewerPage 10 of 22 · 1,279 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.