Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 3.895 | 3.900 | 3.665 | 3.720 | 3.720 | 4,226 |
| 2023-04-04 | 3.950 | 3.995 | 3.800 | 3.865 | 3.865 | 29,887 |
| 2023-04-03 | 3.995 | 4.010 | 3.845 | 3.845 | 3.845 | 33,532 |
| 2023-03-31 | 3.760 | 4.085 | 3.760 | 3.960 | 3.960 | 60,349 |
| 2023-03-30 | 3.600 | 3.795 | 3.600 | 3.760 | 3.760 | 21,314 |
| 2023-03-29 | 3.455 | 3.650 | 3.455 | 3.610 | 3.610 | 13,188 |
| 2023-03-28 | 3.600 | 3.650 | 3.490 | 3.600 | 3.600 | 11,507 |
| 2023-03-27 | 3.665 | 3.665 | 3.600 | 3.610 | 3.610 | 15,048 |
| 2023-03-24 | 3.740 | 3.740 | 3.560 | 3.565 | 3.565 | 39,459 |
| 2023-03-23 | 3.750 | 3.800 | 3.655 | 3.740 | 3.740 | 20,933 |
| 2023-03-22 | 3.780 | 3.830 | 3.695 | 3.805 | 3.805 | 18,525 |
| 2023-03-21 | 3.640 | 3.760 | 3.640 | 3.740 | 3.740 | 27,539 |
| 2023-03-20 | 3.650 | 3.750 | 3.640 | 3.665 | 3.665 | 22,237 |
| 2023-03-17 | 3.960 | 4.000 | 3.695 | 3.700 | 3.700 | 58,418 |
| 2023-03-16 | 3.705 | 3.935 | 3.520 | 3.935 | 3.935 | 150,075 |
| 2023-03-15 | 3.940 | 3.940 | 3.480 | 3.690 | 3.690 | 264,820 |
| 2023-03-14 | 3.895 | 3.925 | 3.760 | 3.850 | 3.850 | 33,239 |
| 2023-03-13 | 3.900 | 3.900 | 3.665 | 3.835 | 3.835 | 70,612 |
| 2023-03-10 | 4.045 | 4.045 | 3.850 | 3.955 | 3.955 | 110,224 |
| 2023-03-09 | 4.195 | 4.250 | 4.135 | 4.150 | 4.150 | 21,638 |
| 2023-03-08 | 4.210 | 4.280 | 4.100 | 4.250 | 4.250 | 83,675 |
| 2023-03-07 | 4.525 | 4.555 | 4.270 | 4.270 | 4.270 | 63,150 |
| 2023-03-06 | 4.510 | 4.585 | 4.400 | 4.535 | 4.535 | 97,390 |
| 2023-03-03 | 4.535 | 4.670 | 4.450 | 4.450 | 4.450 | 85,785 |
| 2023-03-02 | 4.275 | 4.500 | 4.270 | 4.455 | 4.455 | 109,424 |
| 2023-03-01 | 4.225 | 4.370 | 4.190 | 4.235 | 4.235 | 86,739 |
| 2023-02-28 | 4.200 | 4.310 | 4.120 | 4.195 | 4.195 | 66,030 |
| 2023-02-27 | 4.200 | 4.305 | 4.090 | 4.165 | 4.165 | 96,075 |
| 2023-02-24 | 4.395 | 4.450 | 4.035 | 4.060 | 4.060 | 129,497 |
| 2023-02-23 | 4.425 | 4.500 | 4.250 | 4.270 | 4.270 | 75,003 |
| 2023-02-22 | 4.335 | 4.415 | 4.015 | 4.360 | 4.360 | 39,479 |
| 2023-02-21 | 4.370 | 4.595 | 4.335 | 4.380 | 4.380 | 63,483 |
| 2023-02-20 | 4.605 | 4.735 | 4.475 | 4.475 | 4.475 | 110,777 |
| 2023-02-17 | 4.000 | 4.675 | 3.900 | 4.665 | 4.665 | 175,158 |
| 2023-02-16 | 4.045 | 4.045 | 3.945 | 4.040 | 4.040 | 24,532 |
| 2023-02-15 | 4.035 | 4.035 | 3.950 | 3.955 | 3.955 | 14,016 |
| 2023-02-14 | 4.020 | 4.080 | 3.950 | 3.985 | 3.985 | 52,103 |
| 2023-02-13 | 4.025 | 4.180 | 4.000 | 4.000 | 4.000 | 27,372 |
| 2023-02-10 | 4.020 | 4.145 | 3.965 | 3.965 | 3.965 | 50,897 |
| 2023-02-09 | 4.050 | 4.315 | 4.050 | 4.180 | 4.180 | 56,780 |
| 2023-02-08 | 4.205 | 4.210 | 4.000 | 4.055 | 4.055 | 85,995 |
| 2023-02-07 | 4.120 | 4.275 | 4.080 | 4.210 | 4.210 | 52,558 |
| 2023-02-06 | 4.185 | 4.250 | 4.040 | 4.055 | 4.055 | 62,521 |
| 2023-02-03 | 4.265 | 4.295 | 4.070 | 4.200 | 4.200 | 74,151 |
| 2023-02-02 | 4.100 | 4.320 | 4.050 | 4.170 | 4.170 | 53,946 |
| 2023-02-01 | 3.805 | 4.040 | 3.800 | 3.980 | 3.980 | 330,770 |
| 2023-01-31 | 3.615 | 3.800 | 3.615 | 3.750 | 3.750 | 73,067 |
| 2023-01-30 | 3.850 | 3.890 | 3.655 | 3.775 | 3.775 | 36,466 |
| 2023-01-27 | 3.735 | 3.890 | 3.625 | 3.845 | 3.845 | 68,953 |
| 2023-01-26 | 3.360 | 3.690 | 3.360 | 3.670 | 3.670 | 56,189 |
| 2023-01-25 | 3.400 | 3.585 | 3.400 | 3.505 | 3.505 | 29,257 |
| 2023-01-24 | 3.300 | 3.560 | 3.300 | 3.495 | 3.495 | 132,637 |
| 2023-01-23 | 3.250 | 3.350 | 3.155 | 3.300 | 3.300 | 27,310 |
| 2023-01-20 | 3.200 | 3.250 | 3.055 | 3.250 | 3.250 | 72,971 |
| 2023-01-19 | 3.100 | 3.210 | 3.000 | 3.210 | 3.210 | 26,060 |
| 2023-01-18 | 3.200 | 3.200 | 3.150 | 3.165 | 3.165 | 23,660 |
| 2023-01-17 | 3.220 | 3.235 | 3.120 | 3.220 | 3.220 | 26,196 |
| 2023-01-16 | 3.140 | 3.290 | 3.080 | 3.150 | 3.150 | 50,531 |
| 2023-01-13 | 3.055 | 3.155 | 3.055 | 3.075 | 3.075 | 24,581 |
| 2023-01-12 | 3.295 | 3.295 | 3.055 | 3.060 | 3.060 | 34,320 |
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.