Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.135	3.165	3.060	3.105	3.105	24,620
2023-12-15	3.025	3.120	2.870	3.120	3.120	149,238
2023-12-14	2.640	2.800	2.640	2.800	2.800	7,489
2023-12-13	2.660	2.795	2.660	2.690	2.690	17,525
2023-12-12	2.745	2.745	2.635	2.655	2.655	9,066
2023-12-11	2.700	2.740	2.670	2.670	2.670	7,754
2023-12-08	2.725	2.895	2.630	2.685	2.685	37,301
2023-12-07	2.720	2.815	2.445	2.540	2.540	47,633
2023-12-06	2.945	2.945	2.720	2.800	2.800	26,299
2023-12-05	2.955	3.000	2.825	2.875	2.875	52,582
2023-12-04	2.875	3.160	2.780	2.905	2.905	75,775
2023-12-01	2.760	2.875	2.655	2.830	2.830	29,000
2023-11-30	2.575	2.790	2.570	2.780	2.780	20,767
2023-11-29	2.575	2.575	2.455	2.565	2.565	6,021
2023-11-28	2.500	2.575	2.445	2.445	2.445	8,037
2023-11-27	2.570	2.570	2.450	2.460	2.460	17,371
2023-11-24	2.550	2.580	2.525	2.535	2.535	9,111
2023-11-23	2.580	2.600	2.520	2.555	2.555	16,347
2023-11-22	2.515	2.680	2.515	2.600	2.600	9,412
2023-11-21	2.455	2.720	2.455	2.630	2.630	20,467
2023-11-20	2.500	2.750	2.480	2.570	2.570	31,347
2023-11-17	2.500	2.500	2.350	2.440	2.440	16,718
2023-11-16	2.285	2.435	2.220	2.355	2.355	30,316
2023-11-15	2.260	2.360	2.245	2.315	2.315	21,953
2023-11-14	2.250	2.260	2.115	2.200	2.200	24,872
2023-11-13	2.120	2.250	2.120	2.180	2.180	18,201
2023-11-10	2.235	2.395	2.120	2.155	2.155	23,661
2023-11-09	2.220	2.245	2.140	2.200	2.200	9,151
2023-11-08	2.300	2.355	2.175	2.205	2.205	31,979
2023-11-07	2.270	2.290	2.170	2.220	2.220	70,071
2023-11-06	2.290	2.295	2.215	2.285	2.285	33,866
2023-11-03	2.265	2.290	2.140	2.205	2.205	42,594
2023-11-02	2.050	2.285	2.015	2.205	2.205	87,132
2023-11-01	2.105	2.200	2.050	2.085	2.085	63,049
2023-10-31	2.050	2.200	1.994	2.020	2.020	255,862
2023-10-30	2.295	2.450	1.950	1.962	1.962	112,043
2023-10-27	2.280	2.330	2.190	2.205	2.205	20,930
2023-10-26	2.400	2.400	2.160	2.220	2.220	65,334
2023-10-25	2.740	2.740	2.455	2.490	2.490	28,276
2023-10-24	2.760	2.760	2.625	2.625	2.625	1,105
2023-10-23	2.725	2.725	2.600	2.605	2.605	9,830
2023-10-20	2.605	2.650	2.600	2.600	2.600	10,894
2023-10-19	2.690	2.755	2.670	2.690	2.690	14,614
2023-10-18	2.730	2.730	2.685	2.685	2.685	3,013
2023-10-17	2.695	2.730	2.670	2.670	2.670	8,321
2023-10-16	2.700	2.755	2.685	2.685	2.685	2,519
2023-10-13	2.615	2.775	2.615	2.710	2.710	6,938
2023-10-12	2.695	2.780	2.690	2.780	2.780	12,334
2023-10-11	2.760	2.780	2.760	2.780	2.780	3,324
2023-10-10	2.740	2.755	2.640	2.755	2.755	5,564
2023-10-09	2.765	2.810	2.760	2.810	2.810	3,124
2023-10-06	2.755	2.880	2.755	2.880	2.880	8,118
2023-10-05	2.705	2.895	2.705	2.800	2.800	9,435
2023-10-04	2.845	2.855	2.725	2.745	2.745	20,261
2023-10-03	2.890	2.895	2.710	2.840	2.840	19,967
2023-10-02	2.950	2.950	2.755	2.840	2.840	6,613
2023-09-29	2.635	2.895	2.635	2.845	2.845	50,319
2023-09-28	2.520	2.635	2.520	2.600	2.600	23,574
2023-09-27	2.635	2.670	2.550	2.550	2.550	37,330
2023-09-26	2.700	2.750	2.630	2.650	2.650	8,591

← NewerPage 13 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.