Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.760	2.815	2.690	2.700	2.700	15,505
2023-09-22	2.750	2.780	2.730	2.730	2.730	11,218
2023-09-21	2.895	2.895	2.745	2.755	2.755	23,597
2023-09-20	2.845	2.920	2.840	2.850	2.850	2,001
2023-09-19	2.780	2.855	2.755	2.845	2.845	9,314
2023-09-18	2.755	2.780	2.750	2.750	2.750	1,998
2023-09-15	2.900	2.920	2.765	2.765	2.765	21,137
2023-09-14	2.840	2.895	2.760	2.840	2.840	22,453
2023-09-13	2.840	2.890	2.755	2.865	2.865	2,602
2023-09-12	2.905	2.915	2.800	2.820	2.820	27,148
2023-09-11	2.875	2.895	2.810	2.820	2.820	3,697
2023-09-08	2.900	2.920	2.845	2.845	2.845	26,567
2023-09-07	2.890	2.930	2.890	2.915	2.915	14,329
2023-09-06	3.015	3.015	2.855	2.860	2.860	8,762
2023-09-05	3.020	3.060	2.970	2.985	2.985	35,273
2023-09-04	3.070	3.095	2.970	3.040	3.040	18,230
2023-09-01	3.075	3.120	3.000	3.015	3.015	9,560
2023-08-31	2.995	3.070	2.960	3.020	3.020	10,516
2023-08-30	3.130	3.130	2.910	2.910	2.910	14,368
2023-08-29	2.870	3.170	2.870	3.145	3.145	5,478
2023-08-28	2.925	3.065	2.905	2.930	2.930	15,557
2023-08-25	2.975	3.000	2.725	2.920	2.920	51,919
2023-08-24	2.740	3.040	2.740	2.850	2.850	32,238
2023-08-23	2.705	2.710	2.615	2.700	2.700	35,537
2023-08-22	2.715	2.720	2.665	2.665	2.665	1,076
2023-08-21	2.780	2.800	2.640	2.665	2.665	31,191
2023-08-18	2.620	2.710	2.335	2.690	2.690	130,874
2023-08-17	2.710	2.710	2.605	2.630	2.630	61,093
2023-08-16	2.585	2.700	2.585	2.635	2.635	54,641
2023-08-15	2.795	2.795	2.585	2.630	2.630	24,879
2023-08-14	2.660	2.755	2.640	2.675	2.675	15,650
2023-08-11	2.795	2.795	2.615	2.660	2.660	20,353
2023-08-10	2.800	2.800	2.675	2.675	2.675	22,796
2023-08-09	2.715	2.795	2.685	2.785	2.785	52,756
2023-08-08	2.680	2.995	2.655	2.780	2.780	54,787
2023-08-07	2.895	2.895	2.595	2.675	2.675	85,523
2023-08-04	2.830	2.955	2.785	2.865	2.865	23,269
2023-08-03	2.875	2.875	2.765	2.800	2.800	23,454
2023-08-02	2.850	2.885	2.810	2.860	2.860	40,819
2023-08-01	3.075	3.075	2.835	2.835	2.835	66,970
2023-07-31	3.080	3.115	3.000	3.000	3.000	3,786
2023-07-28	3.270	3.270	3.000	3.055	3.055	44,541
2023-07-27	3.015	3.185	3.015	3.130	3.130	12,816
2023-07-26	3.100	3.170	3.020	3.045	3.045	30,688
2023-07-25	3.125	3.230	3.050	3.050	3.050	65,904
2023-07-24	3.200	3.230	3.140	3.230	3.230	10,201
2023-07-21	3.115	3.140	3.050	3.140	3.140	36,319
2023-07-20	3.150	3.205	3.100	3.110	3.110	16,423
2023-07-19	3.285	3.350	3.135	3.140	3.140	31,760
2023-07-18	3.395	3.395	3.200	3.205	3.205	14,487
2023-07-17	3.320	3.365	3.140	3.240	3.240	39,560
2023-07-14	3.100	3.300	3.100	3.200	3.200	33,961
2023-07-13	3.275	3.275	3.055	3.055	3.055	50,335
2023-07-12	3.030	3.235	3.030	3.145	3.145	40,136
2023-07-11	3.080	3.150	3.040	3.045	3.045	62,721
2023-07-10	3.050	3.100	3.030	3.100	3.100	75,676
2023-07-07	3.030	3.145	3.030	3.100	3.100	22,000
2023-07-06	3.105	3.210	3.035	3.140	3.140	38,434
2023-07-05	3.150	3.195	3.070	3.070	3.070	8,559
2023-07-04	3.195	3.260	3.180	3.205	3.205	29,703

← NewerPage 14 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.