Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.110	2.120	2.010	2.060	2.060	1,507
2026-07-24	2.040	2.040	1.935	2.010	2.010	23,357
2026-07-23	2.140	2.140	2.060	2.090	2.090	9,591
2026-07-22	2.100	2.140	2.080	2.140	2.140	8,231
2026-07-21	2.200	2.200	2.110	2.130	2.130	19,462
2026-07-20	2.190	2.190	2.080	2.080	2.080	205
2026-07-17	2.290	2.290	2.120	2.150	2.150	7,094
2026-07-16	2.190	2.190	2.190	2.190	2.190	5
2026-07-15	2.320	2.320	2.140	2.150	2.150	2,507
2026-07-14	2.210	2.210	2.210	2.210	2.210	0
2026-07-13	2.270	2.270	2.130	2.230	2.230	2,392
2026-07-10	2.270	2.270	2.110	2.160	2.160	641
2026-07-09	2.130	2.230	2.130	2.140	2.140	149
2026-07-08	2.220	2.220	2.120	2.160	2.160	1,331
2026-07-07	2.250	2.250	2.080	2.170	2.170	7,098
2026-07-06	2.130	2.230	2.130	2.200	2.200	5,034
2026-07-03	2.250	2.250	2.100	2.120	2.120	8,351
2026-07-02	2.200	2.240	2.130	2.130	2.130	3,822
2026-07-01	2.150	2.270	2.050	2.220	2.220	2,444
2026-06-30	2.100	2.210	2.100	2.100	2.100	4,996
2026-06-29	2.200	2.390	2.060	2.060	2.060	18,442
2026-06-26	2.250	2.400	2.200	2.400	2.400	2,458
2026-06-25	2.300	2.350	2.300	2.350	2.350	2
2026-06-24	2.350	2.350	2.220	2.300	2.300	6,071
2026-06-23	2.450	2.450	2.290	2.380	2.380	2,337
2026-06-22	2.370	2.370	2.350	2.350	2.350	2,003
2026-06-19	2.310	2.460	2.310	2.460	2.460	4,297
2026-06-18	2.400	2.430	2.310	2.310	2.310	9,926
2026-06-17	2.380	2.440	2.380	2.440	2.440	4,996
2026-06-16	2.350	2.390	2.310	2.380	2.380	17,768
2026-06-15	2.590	2.590	2.360	2.430	2.430	9,078
2026-06-12	2.400	2.400	2.310	2.350	2.350	1,653
2026-06-11	2.480	2.480	2.420	2.420	2.420	287
2026-06-10	2.590	2.590	2.590	2.590	2.590	5
2026-06-09	2.590	2.590	2.420	2.580	2.580	3,246
2026-06-08	2.530	2.580	2.280	2.280	2.280	19,585
2026-06-05	2.640	2.640	2.530	2.640	2.640	5,574
2026-06-04	2.700	2.700	2.470	2.520	2.520	7,433
2026-06-03	2.410	2.590	2.410	2.540	2.540	1,519
2026-06-02	2.490	2.560	2.460	2.560	2.560	15,355
2026-06-01	2.490	2.490	2.350	2.490	2.490	6,547
2026-05-29	2.370	2.470	2.370	2.420	2.420	3,527
2026-05-28	2.340	2.480	2.330	2.440	2.440	6,279
2026-05-27	2.500	2.500	2.290	2.340	2.340	14,330
2026-05-26	2.450	2.510	2.300	2.350	2.350	52,712
2026-05-25	2.550	2.550	2.410	2.450	2.450	1,391
2026-05-22	2.530	2.530	2.480	2.520	2.520	8,185
2026-05-21	2.550	2.590	2.540	2.590	2.590	3,704
2026-05-20	2.670	2.670	2.590	2.650	2.650	14,295
2026-05-19	2.650	2.720	2.560	2.660	2.660	32,351
2026-05-18	2.540	2.670	2.390	2.600	2.600	70,301
2026-05-15	2.490	2.490	2.140	2.300	2.300	6,624
2026-05-14	2.290	2.310	2.140	2.190	2.190	4,731
2026-05-13	2.200	2.320	2.200	2.310	2.310	1,421
2026-05-12	2.380	2.380	2.260	2.330	2.330	4,734
2026-05-11	2.350	2.350	2.220	2.250	2.250	17,849
2026-05-08	2.500	2.530	2.340	2.340	2.340	11,067
2026-05-07	2.450	2.600	2.160	2.260	2.260	64,531
2026-05-06	2.670	2.780	2.470	2.470	2.470	37,119
2026-05-05	2.590	2.640	2.490	2.490	2.490	38,314

← NewerPage 2 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.