Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 3.180 | 3.200 | 2.980 | 3.005 | 3.005 | 15,396 |
| 2022-10-18 | 2.975 | 3.260 | 2.975 | 3.150 | 3.150 | 32,489 |
| 2022-10-17 | 3.075 | 3.100 | 2.970 | 2.970 | 2.970 | 36,369 |
| 2022-10-14 | 3.140 | 3.140 | 2.990 | 2.990 | 2.990 | 3,522 |
| 2022-10-13 | 3.025 | 3.150 | 2.985 | 3.045 | 3.045 | 31,640 |
| 2022-10-12 | 3.050 | 3.120 | 3.005 | 3.120 | 3.120 | 6,477 |
| 2022-10-11 | 3.000 | 3.080 | 2.970 | 3.060 | 3.060 | 11,943 |
| 2022-10-10 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 9,525 |
| 2022-10-07 | 3.150 | 3.200 | 3.035 | 3.150 | 3.150 | 12,461 |
| 2022-10-06 | 3.115 | 3.195 | 3.015 | 3.195 | 3.195 | 8,965 |
| 2022-10-05 | 3.200 | 3.225 | 3.105 | 3.170 | 3.170 | 27,026 |
| 2022-10-04 | 3.145 | 3.290 | 3.000 | 3.290 | 3.290 | 23,809 |
| 2022-10-03 | 3.135 | 3.245 | 2.880 | 3.120 | 3.120 | 9,277 |
| 2022-09-30 | 3.315 | 3.400 | 2.985 | 3.000 | 3.000 | 98,575 |
| 2022-09-29 | 3.325 | 3.560 | 3.310 | 3.360 | 3.360 | 11,451 |
| 2022-09-28 | 3.510 | 3.645 | 3.310 | 3.420 | 3.420 | 29,007 |
| 2022-09-27 | 3.220 | 3.500 | 3.220 | 3.500 | 3.500 | 9,011 |
| 2022-09-26 | 3.200 | 3.490 | 3.200 | 3.200 | 3.200 | 22,096 |
| 2022-09-23 | 3.365 | 3.415 | 3.200 | 3.260 | 3.260 | 37,859 |
| 2022-09-22 | 3.495 | 3.495 | 3.380 | 3.480 | 3.480 | 7,753 |
| 2022-09-21 | 3.630 | 3.700 | 3.410 | 3.500 | 3.500 | 16,031 |
| 2022-09-20 | 3.680 | 3.700 | 3.480 | 3.645 | 3.645 | 22,578 |
| 2022-09-19 | 3.750 | 3.830 | 3.600 | 3.640 | 3.640 | 102,550 |
| 2022-09-16 | 3.800 | 4.000 | 3.650 | 3.650 | 3.650 | 35,600 |
| 2022-09-15 | 4.040 | 4.040 | 3.575 | 3.835 | 3.835 | 34,414 |
| 2022-09-14 | 3.850 | 4.000 | 3.790 | 3.810 | 3.810 | 6,092 |
| 2022-09-13 | 4.000 | 4.135 | 3.865 | 3.870 | 3.870 | 4,490 |
| 2022-09-12 | 3.995 | 4.150 | 3.910 | 3.990 | 3.990 | 7,924 |
| 2022-09-09 | 3.765 | 4.010 | 3.740 | 4.000 | 4.000 | 29,764 |
| 2022-09-08 | 4.005 | 4.075 | 3.545 | 3.740 | 3.740 | 78,978 |
| 2022-09-07 | 4.100 | 4.115 | 3.985 | 4.040 | 4.040 | 13,320 |
| 2022-09-06 | 4.065 | 4.200 | 3.995 | 4.185 | 4.185 | 16,798 |
| 2022-09-05 | 4.000 | 4.195 | 3.995 | 4.135 | 4.135 | 6,135 |
| 2022-09-02 | 4.055 | 4.055 | 3.900 | 4.045 | 4.045 | 7,397 |
| 2022-09-01 | 4.130 | 4.135 | 3.900 | 3.965 | 3.965 | 13,451 |
| 2022-08-31 | 4.040 | 4.100 | 3.975 | 4.100 | 4.100 | 8,556 |
| 2022-08-30 | 3.910 | 4.195 | 3.900 | 4.005 | 4.005 | 79,642 |
| 2022-08-29 | 4.000 | 4.045 | 3.810 | 3.900 | 3.900 | 37,304 |
| 2022-08-26 | 4.190 | 4.225 | 3.990 | 4.190 | 4.190 | 16,624 |
| 2022-08-25 | 4.120 | 4.245 | 4.085 | 4.230 | 4.230 | 17,952 |
| 2022-08-24 | 4.100 | 4.355 | 4.100 | 4.270 | 4.270 | 12,718 |
| 2022-08-23 | 4.225 | 4.390 | 4.140 | 4.295 | 4.295 | 23,008 |
| 2022-08-22 | 4.385 | 4.385 | 4.110 | 4.295 | 4.295 | 68,839 |
| 2022-08-19 | 4.645 | 4.645 | 4.300 | 4.360 | 4.360 | 16,172 |
| 2022-08-18 | 4.650 | 4.845 | 4.465 | 4.645 | 4.645 | 29,809 |
| 2022-08-17 | 4.640 | 4.740 | 4.535 | 4.550 | 4.550 | 32,775 |
| 2022-08-16 | 4.540 | 4.790 | 4.405 | 4.405 | 4.405 | 20,595 |
| 2022-08-15 | 4.860 | 4.860 | 4.540 | 4.545 | 4.545 | 30,126 |
| 2022-08-12 | 4.290 | 5.090 | 4.290 | 4.920 | 4.920 | 95,449 |
| 2022-08-11 | 4.305 | 4.500 | 4.260 | 4.320 | 4.320 | 17,533 |
| 2022-08-10 | 4.255 | 4.400 | 4.255 | 4.395 | 4.395 | 4,538 |
| 2022-08-09 | 4.495 | 4.495 | 4.260 | 4.280 | 4.280 | 20,046 |
| 2022-08-08 | 4.300 | 4.550 | 4.300 | 4.395 | 4.395 | 41,886 |
| 2022-08-05 | 4.105 | 4.525 | 4.105 | 4.190 | 4.190 | 35,387 |
| 2022-08-04 | 4.130 | 4.440 | 4.045 | 4.135 | 4.135 | 35,913 |
| 2022-08-03 | 4.195 | 4.350 | 4.195 | 4.245 | 4.245 | 36,736 |
| 2022-08-02 | 3.890 | 4.200 | 3.740 | 4.165 | 4.165 | 19,217 |
| 2022-08-01 | 3.775 | 3.825 | 3.655 | 3.750 | 3.750 | 36,595 |
| 2022-07-29 | 3.775 | 3.875 | 3.700 | 3.700 | 3.700 | 39,679 |
| 2022-07-28 | 3.700 | 3.830 | 3.690 | 3.780 | 3.780 | 25,107 |
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.