Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.390 | 3.390 | 3.120 | 3.225 | 3.225 | 81,904 |
| 2023-06-30 | 3.100 | 3.330 | 3.065 | 3.260 | 3.260 | 246,557 |
| 2023-06-29 | 3.110 | 3.110 | 3.000 | 3.030 | 3.030 | 33,863 |
| 2023-06-28 | 3.135 | 3.135 | 3.060 | 3.070 | 3.070 | 22,774 |
| 2023-06-27 | 3.155 | 3.170 | 3.140 | 3.140 | 3.140 | 2,956 |
| 2023-06-26 | 3.205 | 3.205 | 3.155 | 3.155 | 3.155 | 3,970 |
| 2023-06-23 | 3.210 | 3.290 | 3.160 | 3.210 | 3.210 | 26,703 |
| 2023-06-22 | 3.250 | 3.250 | 3.170 | 3.200 | 3.200 | 20,229 |
| 2023-06-21 | 3.345 | 3.390 | 3.255 | 3.255 | 3.255 | 18,731 |
| 2023-06-20 | 3.345 | 3.505 | 3.290 | 3.375 | 3.375 | 19,523 |
| 2023-06-19 | 3.435 | 3.585 | 3.215 | 3.430 | 3.430 | 30,206 |
| 2023-06-16 | 3.115 | 3.435 | 3.115 | 3.435 | 3.435 | 81,362 |
| 2023-06-15 | 3.150 | 3.215 | 3.115 | 3.185 | 3.185 | 44,584 |
| 2023-06-14 | 3.205 | 3.240 | 3.150 | 3.190 | 3.190 | 21,589 |
| 2023-06-13 | 3.235 | 3.255 | 3.150 | 3.160 | 3.160 | 41,167 |
| 2023-06-12 | 3.305 | 3.385 | 3.230 | 3.265 | 3.265 | 14,770 |
| 2023-06-09 | 3.345 | 3.435 | 3.315 | 3.320 | 3.320 | 19,756 |
| 2023-06-08 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 15,153 |
| 2023-06-07 | 3.445 | 3.445 | 3.370 | 3.380 | 3.380 | 14,696 |
| 2023-06-06 | 3.485 | 3.660 | 3.365 | 3.375 | 3.375 | 29,064 |
| 2023-06-05 | 3.455 | 3.580 | 3.455 | 3.580 | 3.580 | 79,639 |
| 2023-06-02 | 3.440 | 3.485 | 3.340 | 3.340 | 3.340 | 101,079 |
| 2023-06-01 | 3.515 | 3.515 | 3.265 | 3.265 | 3.265 | 32,224 |
| 2023-05-31 | 3.535 | 3.565 | 3.360 | 3.450 | 3.450 | 67,297 |
| 2023-05-30 | 3.205 | 3.530 | 3.175 | 3.385 | 3.385 | 109,361 |
| 2023-05-29 | 3.160 | 3.265 | 3.125 | 3.125 | 3.125 | 17,550 |
| 2023-05-26 | 3.295 | 3.295 | 3.085 | 3.085 | 3.085 | 13,016 |
| 2023-05-25 | 3.100 | 3.520 | 3.100 | 3.300 | 3.300 | 28,959 |
| 2023-05-24 | 3.030 | 3.130 | 3.030 | 3.120 | 3.120 | 17,592 |
| 2023-05-23 | 3.165 | 3.190 | 3.095 | 3.095 | 3.095 | 13,514 |
| 2023-05-22 | 3.105 | 3.240 | 3.065 | 3.165 | 3.165 | 29,966 |
| 2023-05-19 | 3.205 | 3.250 | 3.140 | 3.195 | 3.195 | 5,843 |
| 2023-05-18 | 3.205 | 3.250 | 3.205 | 3.225 | 3.225 | 1,214 |
| 2023-05-17 | 3.385 | 3.440 | 3.145 | 3.215 | 3.215 | 22,925 |
| 2023-05-16 | 3.155 | 3.385 | 3.155 | 3.300 | 3.300 | 49,434 |
| 2023-05-15 | 3.290 | 3.290 | 3.040 | 3.160 | 3.160 | 44,863 |
| 2023-05-12 | 3.155 | 3.190 | 3.060 | 3.100 | 3.100 | 73,724 |
| 2023-05-11 | 3.260 | 3.270 | 3.050 | 3.055 | 3.055 | 29,087 |
| 2023-05-10 | 3.300 | 3.380 | 3.140 | 3.170 | 3.170 | 29,345 |
| 2023-05-09 | 3.335 | 3.425 | 3.200 | 3.200 | 3.200 | 65,752 |
| 2023-05-08 | 3.335 | 3.500 | 3.335 | 3.400 | 3.400 | 53,735 |
| 2023-05-05 | 3.400 | 3.515 | 3.290 | 3.365 | 3.365 | 11,822 |
| 2023-05-04 | 3.400 | 3.500 | 3.265 | 3.370 | 3.370 | 9,689 |
| 2023-05-03 | 3.395 | 3.480 | 3.385 | 3.395 | 3.395 | 41,553 |
| 2023-05-02 | 3.495 | 3.520 | 3.300 | 3.340 | 3.340 | 67,640 |
| 2023-04-28 | 3.635 | 3.780 | 3.335 | 3.450 | 3.450 | 185,035 |
| 2023-04-27 | 3.435 | 3.635 | 3.405 | 3.535 | 3.535 | 23,704 |
| 2023-04-26 | 3.515 | 3.660 | 3.425 | 3.525 | 3.525 | 42,091 |
| 2023-04-25 | 3.560 | 3.675 | 3.500 | 3.540 | 3.540 | 11,174 |
| 2023-04-24 | 3.650 | 3.795 | 3.550 | 3.580 | 3.580 | 18,119 |
| 2023-04-21 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 23,801 |
| 2023-04-20 | 3.710 | 3.770 | 3.565 | 3.565 | 3.565 | 26,328 |
| 2023-04-19 | 3.760 | 3.795 | 3.660 | 3.715 | 3.715 | 32,694 |
| 2023-04-18 | 3.945 | 3.945 | 3.760 | 3.760 | 3.760 | 35,240 |
| 2023-04-17 | 3.945 | 3.950 | 3.880 | 3.935 | 3.935 | 27,377 |
| 2023-04-14 | 3.945 | 3.950 | 3.765 | 3.950 | 3.950 | 7,329 |
| 2023-04-13 | 3.895 | 3.950 | 3.845 | 3.940 | 3.940 | 18,777 |
| 2023-04-12 | 3.745 | 3.885 | 3.670 | 3.875 | 3.875 | 24,602 |
| 2023-04-11 | 3.800 | 3.815 | 3.770 | 3.775 | 3.775 | 8,075 |
| 2023-04-06 | 3.805 | 3.865 | 3.635 | 3.775 | 3.775 | 13,556 |
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.