Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 2,044 |
| 2024-03-12 | 2.635 | 2.695 | 2.600 | 2.600 | 2.600 | 21,088 |
| 2024-03-11 | 2.700 | 2.700 | 2.620 | 2.655 | 2.655 | 10,838 |
| 2024-03-08 | 2.625 | 2.695 | 2.625 | 2.660 | 2.660 | 5,816 |
| 2024-03-07 | 2.600 | 2.695 | 2.600 | 2.625 | 2.625 | 8,515 |
| 2024-03-06 | 2.635 | 2.695 | 2.620 | 2.690 | 2.690 | 7,656 |
| 2024-03-05 | 2.725 | 2.745 | 2.640 | 2.640 | 2.640 | 18,550 |
| 2024-03-04 | 2.695 | 2.740 | 2.660 | 2.660 | 2.660 | 27,832 |
| 2024-03-01 | 2.695 | 2.700 | 2.660 | 2.695 | 2.695 | 6,528 |
| 2024-02-29 | 2.600 | 2.700 | 2.600 | 2.700 | 2.700 | 493 |
| 2024-02-28 | 2.750 | 2.815 | 2.600 | 2.610 | 2.610 | 19,384 |
| 2024-02-27 | 2.720 | 2.760 | 2.700 | 2.700 | 2.700 | 17,341 |
| 2024-02-26 | 2.690 | 2.790 | 2.655 | 2.700 | 2.700 | 37,645 |
| 2024-02-23 | 2.600 | 2.695 | 2.420 | 2.620 | 2.620 | 95,406 |
| 2024-02-22 | 2.595 | 2.735 | 2.490 | 2.520 | 2.520 | 55,978 |
| 2024-02-21 | 2.730 | 2.755 | 2.495 | 2.505 | 2.505 | 65,406 |
| 2024-02-20 | 2.925 | 3.080 | 2.645 | 2.705 | 2.705 | 130,430 |
| 2024-02-19 | 3.295 | 3.300 | 3.200 | 3.200 | 3.200 | 10,920 |
| 2024-02-16 | 3.355 | 3.355 | 3.200 | 3.285 | 3.285 | 21,281 |
| 2024-02-15 | 3.320 | 3.400 | 3.285 | 3.385 | 3.385 | 6,539 |
| 2024-02-14 | 3.250 | 3.340 | 3.250 | 3.280 | 3.280 | 12,609 |
| 2024-02-13 | 3.305 | 3.315 | 3.255 | 3.295 | 3.295 | 14,143 |
| 2024-02-12 | 3.290 | 3.335 | 3.190 | 3.255 | 3.255 | 39,967 |
| 2024-02-09 | 3.495 | 3.495 | 3.250 | 3.255 | 3.255 | 22,122 |
| 2024-02-08 | 3.520 | 3.520 | 3.405 | 3.495 | 3.495 | 5,642 |
| 2024-02-07 | 3.490 | 3.535 | 3.340 | 3.535 | 3.535 | 16,664 |
| 2024-02-06 | 3.335 | 3.395 | 3.315 | 3.325 | 3.325 | 6,530 |
| 2024-02-05 | 3.290 | 3.395 | 3.290 | 3.295 | 3.295 | 8,372 |
| 2024-02-02 | 3.285 | 3.300 | 3.260 | 3.300 | 3.300 | 14,106 |
| 2024-02-01 | 3.320 | 3.335 | 3.165 | 3.255 | 3.255 | 15,214 |
| 2024-01-31 | 3.350 | 3.370 | 3.190 | 3.195 | 3.195 | 14,066 |
| 2024-01-30 | 3.120 | 3.350 | 3.060 | 3.350 | 3.350 | 19,441 |
| 2024-01-29 | 3.410 | 3.410 | 3.160 | 3.165 | 3.165 | 39,623 |
| 2024-01-26 | 3.480 | 3.480 | 3.355 | 3.365 | 3.365 | 2,771 |
| 2024-01-25 | 3.525 | 3.525 | 3.365 | 3.440 | 3.440 | 14,046 |
| 2024-01-24 | 3.530 | 3.585 | 3.520 | 3.520 | 3.520 | 3,092 |
| 2024-01-23 | 3.555 | 3.555 | 3.455 | 3.500 | 3.500 | 4,564 |
| 2024-01-22 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 31,370 |
| 2024-01-19 | 3.445 | 3.600 | 3.420 | 3.480 | 3.480 | 19,906 |
| 2024-01-18 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 3,670 |
| 2024-01-17 | 3.305 | 3.435 | 3.280 | 3.390 | 3.390 | 8,248 |
| 2024-01-16 | 3.420 | 3.420 | 3.330 | 3.380 | 3.380 | 7,748 |
| 2024-01-15 | 3.200 | 3.470 | 3.200 | 3.400 | 3.400 | 44,655 |
| 2024-01-12 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 1,138 |
| 2024-01-11 | 3.150 | 3.190 | 3.115 | 3.130 | 3.130 | 6,992 |
| 2024-01-10 | 3.190 | 3.190 | 3.115 | 3.115 | 3.115 | 1,176 |
| 2024-01-09 | 3.075 | 3.190 | 3.075 | 3.150 | 3.150 | 7,844 |
| 2024-01-08 | 3.120 | 3.185 | 3.050 | 3.050 | 3.050 | 10,022 |
| 2024-01-05 | 3.190 | 3.190 | 3.005 | 3.100 | 3.100 | 8,030 |
| 2024-01-04 | 3.120 | 3.195 | 3.065 | 3.080 | 3.080 | 7,606 |
| 2024-01-03 | 3.120 | 3.195 | 3.120 | 3.195 | 3.195 | 842 |
| 2024-01-02 | 3.155 | 3.200 | 3.045 | 3.130 | 3.130 | 5,643 |
| 2023-12-29 | 3.180 | 3.185 | 3.055 | 3.145 | 3.145 | 1,107 |
| 2023-12-28 | 3.175 | 3.190 | 3.100 | 3.180 | 3.180 | 10,852 |
| 2023-12-27 | 3.010 | 3.170 | 3.010 | 3.170 | 3.170 | 20,338 |
| 2023-12-22 | 3.150 | 3.160 | 3.050 | 3.110 | 3.110 | 30,612 |
| 2023-12-21 | 3.100 | 3.190 | 3.070 | 3.190 | 3.190 | 52,405 |
| 2023-12-20 | 3.025 | 3.100 | 3.025 | 3.085 | 3.085 | 6,568 |
| 2023-12-19 | 2.965 | 3.125 | 2.965 | 3.010 | 3.010 | 41,744 |
| 2023-12-18 | 3.135 | 3.165 | 3.060 | 3.105 | 3.105 | 24,620 |
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.