Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.500	2.500	2.450	2.480	2.480	6,360
2024-06-07	2.530	2.550	2.480	2.550	2.550	8,139
2024-06-06	2.520	2.540	2.470	2.520	2.520	13,468
2024-06-05	2.520	2.520	2.520	2.520	2.520	3,135
2024-06-04	2.480	2.500	2.450	2.480	2.480	10,356
2024-06-03	2.600	2.600	2.480	2.480	2.480	10,859
2024-05-31	2.470	2.550	2.470	2.520	2.520	3,947
2024-05-30	2.490	2.500	2.400	2.490	2.490	13,698
2024-05-29	2.490	2.500	2.460	2.500	2.500	45,710
2024-05-28	2.540	2.540	2.500	2.530	2.530	3,485
2024-05-27	2.550	2.550	2.490	2.530	2.530	870
2024-05-24	2.500	2.530	2.500	2.530	2.530	2,332
2024-05-23	2.590	2.590	2.480	2.500	2.500	11,853
2024-05-22	2.520	2.630	2.470	2.500	2.500	15,842
2024-05-21	2.490	2.510	2.470	2.510	2.510	14,264
2024-05-20	2.510	2.520	2.480	2.480	2.480	2,920
2024-05-17	2.500	2.510	2.480	2.500	2.500	4,984
2024-05-16	2.500	2.540	2.480	2.490	2.490	8,052
2024-05-15	2.540	2.670	2.470	2.660	2.660	15,796
2024-05-14	2.470	2.470	2.430	2.470	2.470	1,982
2024-05-13	2.460	2.520	2.370	2.430	2.430	13,206
2024-05-10	2.500	2.530	2.400	2.490	2.490	15,800
2024-05-09	2.490	2.520	2.470	2.520	2.520	14,971
2024-05-08	2.460	2.550	2.460	2.550	2.550	1,532
2024-05-07	2.640	2.640	2.480	2.530	2.530	5,338
2024-05-06	2.530	2.660	2.530	2.570	2.570	8,971
2024-05-03	2.440	2.560	2.360	2.520	2.520	37,035
2024-05-02	2.550	2.550	2.350	2.400	2.400	15,523
2024-04-30	2.500	2.500	2.390	2.480	2.480	2,458
2024-04-29	2.470	2.470	2.430	2.430	2.430	65
2024-04-26	2.480	2.480	2.390	2.450	2.450	9,115
2024-04-25	2.390	2.460	2.390	2.440	2.440	21,812
2024-04-24	2.460	2.480	2.330	2.450	2.450	16,545
2024-04-23	2.570	2.570	2.460	2.500	2.500	52,588
2024-04-22	2.430	2.500	2.430	2.490	2.490	1,067
2024-04-19	2.500	2.500	2.420	2.420	2.420	8,316
2024-04-18	2.360	2.630	2.280	2.530	2.530	125,853
2024-04-17	2.330	2.410	2.330	2.410	2.410	11,779
2024-04-16	2.480	2.480	2.300	2.300	2.300	17,405
2024-04-15	2.490	2.490	2.360	2.410	2.410	12,436
2024-04-12	2.470	2.600	2.360	2.460	2.460	33,013
2024-04-11	2.300	2.470	2.300	2.380	2.380	24,242
2024-04-10	2.480	2.480	2.310	2.310	2.310	41,945
2024-04-09	2.460	2.470	2.430	2.460	2.460	36,868
2024-04-08	2.580	2.580	2.460	2.460	2.460	13,588
2024-04-05	2.530	2.540	2.450	2.450	2.450	15,329
2024-04-04	2.720	2.720	2.480	2.500	2.500	72,720
2024-04-03	2.630	2.670	2.570	2.610	2.610	42,255
2024-04-02	2.700	2.770	2.600	2.600	2.600	89,088
2024-03-28	2.700	2.700	2.515	2.580	2.580	79,137
2024-03-27	2.500	2.590	2.480	2.565	2.565	27,938
2024-03-26	2.500	2.545	2.460	2.490	2.490	20,248
2024-03-25	2.455	2.605	2.455	2.500	2.500	64,422
2024-03-22	2.495	2.510	2.425	2.500	2.500	32,618
2024-03-21	2.425	2.450	2.250	2.440	2.440	24,297
2024-03-20	2.450	2.480	2.420	2.455	2.455	11,688
2024-03-19	2.560	2.580	2.450	2.535	2.535	30,903
2024-03-18	2.650	2.695	2.630	2.630	2.630	3,735
2024-03-15	2.700	2.700	2.650	2.650	2.650	138
2024-03-14	2.650	2.665	2.650	2.665	2.665	530

← NewerPage 11 of 22 · 1,275 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.