Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 3.200 | 3.400 | 3.155 | 3.155 | 3.155 | 35,792 |
| 2023-01-10 | 3.390 | 3.390 | 3.265 | 3.270 | 3.270 | 10,420 |
| 2023-01-09 | 3.275 | 3.395 | 3.200 | 3.340 | 3.340 | 27,194 |
| 2023-01-06 | 3.200 | 3.350 | 3.195 | 3.290 | 3.290 | 94,357 |
| 2023-01-05 | 2.850 | 3.190 | 2.850 | 3.150 | 3.150 | 89,234 |
| 2023-01-04 | 2.750 | 2.890 | 2.740 | 2.890 | 2.890 | 21,019 |
| 2023-01-03 | 2.900 | 2.900 | 2.700 | 2.795 | 2.795 | 10,124 |
| 2023-01-02 | 2.995 | 3.045 | 2.800 | 2.800 | 2.800 | 57,480 |
| 2022-12-30 | 2.700 | 3.000 | 2.700 | 2.950 | 2.950 | 30,260 |
| 2022-12-29 | 2.755 | 2.885 | 2.660 | 2.800 | 2.800 | 54,863 |
| 2022-12-28 | 2.705 | 2.810 | 2.605 | 2.655 | 2.655 | 38,126 |
| 2022-12-27 | 2.720 | 2.930 | 2.655 | 2.700 | 2.700 | 19,352 |
| 2022-12-23 | 2.810 | 2.865 | 2.715 | 2.715 | 2.715 | 28,612 |
| 2022-12-22 | 2.745 | 2.945 | 2.745 | 2.800 | 2.800 | 27,342 |
| 2022-12-21 | 2.785 | 2.945 | 2.720 | 2.855 | 2.855 | 21,147 |
| 2022-12-20 | 2.775 | 2.895 | 2.650 | 2.785 | 2.785 | 56,308 |
| 2022-12-19 | 2.905 | 3.030 | 2.880 | 2.885 | 2.885 | 35,555 |
| 2022-12-16 | 2.945 | 3.035 | 2.940 | 2.945 | 2.945 | 31,257 |
| 2022-12-15 | 3.040 | 3.040 | 2.915 | 3.025 | 3.025 | 11,263 |
| 2022-12-14 | 2.950 | 3.050 | 2.945 | 3.050 | 3.050 | 19,935 |
| 2022-12-13 | 3.045 | 3.050 | 2.995 | 3.030 | 3.030 | 14,881 |
| 2022-12-12 | 3.190 | 3.190 | 3.000 | 3.045 | 3.045 | 13,982 |
| 2022-12-09 | 3.115 | 3.290 | 3.110 | 3.215 | 3.215 | 35,534 |
| 2022-12-08 | 3.000 | 3.160 | 3.000 | 3.080 | 3.080 | 58,547 |
| 2022-12-07 | 2.885 | 3.030 | 2.880 | 3.030 | 3.030 | 22,749 |
| 2022-12-06 | 2.950 | 2.985 | 2.860 | 2.970 | 2.970 | 32,540 |
| 2022-12-05 | 2.990 | 3.105 | 2.950 | 2.995 | 2.995 | 137,871 |
| 2022-12-02 | 2.985 | 3.000 | 2.905 | 3.000 | 3.000 | 33,372 |
| 2022-12-01 | 2.950 | 3.030 | 2.860 | 2.900 | 2.900 | 68,081 |
| 2022-11-30 | 2.970 | 3.010 | 2.915 | 2.930 | 2.930 | 28,973 |
| 2022-11-29 | 2.995 | 3.050 | 2.900 | 2.960 | 2.960 | 91,582 |
| 2022-11-28 | 3.000 | 3.185 | 2.925 | 2.925 | 2.925 | 26,636 |
| 2022-11-25 | 3.195 | 3.250 | 2.980 | 3.010 | 3.010 | 51,167 |
| 2022-11-24 | 2.960 | 3.195 | 2.960 | 3.100 | 3.100 | 31,203 |
| 2022-11-23 | 2.935 | 3.090 | 2.935 | 3.010 | 3.010 | 17,207 |
| 2022-11-22 | 3.230 | 3.230 | 2.935 | 2.970 | 2.970 | 20,003 |
| 2022-11-21 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 19,413 |
| 2022-11-18 | 3.100 | 3.165 | 3.060 | 3.060 | 3.060 | 22,524 |
| 2022-11-17 | 2.980 | 3.140 | 2.980 | 3.115 | 3.115 | 60,634 |
| 2022-11-16 | 3.235 | 3.270 | 2.940 | 2.940 | 2.940 | 79,094 |
| 2022-11-15 | 3.245 | 3.390 | 3.090 | 3.125 | 3.125 | 92,095 |
| 2022-11-14 | 2.980 | 3.250 | 2.950 | 3.220 | 3.220 | 110,192 |
| 2022-11-11 | 3.000 | 3.055 | 2.910 | 3.040 | 3.040 | 176,473 |
| 2022-11-10 | 2.940 | 3.040 | 2.885 | 3.000 | 3.000 | 60,024 |
| 2022-11-09 | 3.045 | 3.045 | 2.905 | 2.920 | 2.920 | 15,145 |
| 2022-11-08 | 3.010 | 3.050 | 3.000 | 3.000 | 3.000 | 28,654 |
| 2022-11-07 | 3.040 | 3.100 | 2.950 | 3.000 | 3.000 | 83,792 |
| 2022-11-04 | 2.970 | 3.050 | 2.915 | 3.000 | 3.000 | 25,075 |
| 2022-11-03 | 2.980 | 3.040 | 2.980 | 3.025 | 3.025 | 2,696 |
| 2022-11-02 | 3.000 | 3.050 | 2.980 | 2.980 | 2.980 | 10,907 |
| 2022-11-01 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 18,924 |
| 2022-10-31 | 3.000 | 3.050 | 2.970 | 3.000 | 3.000 | 10,349 |
| 2022-10-28 | 3.050 | 3.075 | 3.000 | 3.075 | 3.075 | 3,023 |
| 2022-10-27 | 3.060 | 3.150 | 3.050 | 3.050 | 3.050 | 28,357 |
| 2022-10-26 | 3.050 | 3.155 | 3.035 | 3.140 | 3.140 | 34,040 |
| 2022-10-25 | 3.040 | 3.095 | 3.025 | 3.025 | 3.025 | 7,534 |
| 2022-10-24 | 3.125 | 3.145 | 3.060 | 3.080 | 3.080 | 8,488 |
| 2022-10-21 | 3.100 | 3.110 | 2.975 | 3.110 | 3.110 | 4,881 |
| 2022-10-20 | 3.100 | 3.135 | 2.980 | 3.100 | 3.100 | 2,855 |
| 2022-10-19 | 3.180 | 3.200 | 2.980 | 3.005 | 3.005 | 15,396 |
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.