Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 5.230 | 5.230 | 5.100 | 5.120 | 5.120 | 17,297 |
| 2022-05-03 | 5.550 | 5.550 | 5.160 | 5.240 | 5.240 | 36,923 |
| 2022-05-02 | 5.490 | 5.490 | 5.380 | 5.410 | 5.410 | 16,610 |
| 2022-04-29 | 5.260 | 5.540 | 5.260 | 5.400 | 5.400 | 34,783 |
| 2022-04-28 | 4.800 | 5.440 | 4.765 | 5.230 | 5.230 | 69,066 |
| 2022-04-27 | 4.880 | 5.000 | 4.790 | 4.840 | 4.840 | 83,425 |
| 2022-04-26 | 5.030 | 5.080 | 4.920 | 4.950 | 4.950 | 82,364 |
| 2022-04-25 | 5.190 | 5.190 | 4.955 | 5.020 | 5.020 | 81,327 |
| 2022-04-22 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 101,577 |
| 2022-04-21 | 5.500 | 5.780 | 5.370 | 5.570 | 5.570 | 61,729 |
| 2022-04-20 | 5.420 | 5.630 | 5.300 | 5.390 | 5.390 | 33,424 |
| 2022-04-19 | 5.430 | 5.430 | 5.140 | 5.350 | 5.350 | 42,290 |
| 2022-04-14 | 5.390 | 5.460 | 5.300 | 5.340 | 5.340 | 19,975 |
| 2022-04-13 | 5.610 | 5.610 | 5.350 | 5.390 | 5.390 | 33,300 |
| 2022-04-12 | 5.360 | 5.650 | 5.230 | 5.570 | 5.570 | 92,535 |
| 2022-04-11 | 5.510 | 5.540 | 5.270 | 5.340 | 5.340 | 58,035 |
| 2022-04-08 | 5.650 | 5.700 | 5.420 | 5.520 | 5.520 | 64,753 |
| 2022-04-07 | 5.700 | 5.740 | 5.540 | 5.600 | 5.600 | 101,233 |
| 2022-04-06 | 6.020 | 6.050 | 5.590 | 5.640 | 5.640 | 94,940 |
| 2022-04-05 | 6.120 | 6.340 | 6.020 | 6.070 | 6.070 | 133,927 |
| 2022-04-04 | 6.170 | 6.320 | 5.960 | 6.180 | 6.180 | 77,736 |
| 2022-04-01 | 6.150 | 6.160 | 5.980 | 6.060 | 6.060 | 49,748 |
| 2022-03-31 | 6.210 | 6.265 | 6.000 | 6.070 | 6.070 | 83,334 |
| 2022-03-30 | 6.300 | 6.315 | 6.210 | 6.220 | 6.220 | 36,668 |
| 2022-03-29 | 6.215 | 6.525 | 6.215 | 6.300 | 6.300 | 70,963 |
| 2022-03-28 | 6.300 | 6.400 | 6.065 | 6.210 | 6.210 | 111,627 |
| 2022-03-25 | 6.515 | 6.600 | 6.250 | 6.275 | 6.275 | 81,304 |
| 2022-03-24 | 6.515 | 6.605 | 6.300 | 6.415 | 6.415 | 71,124 |
| 2022-03-23 | 6.680 | 6.750 | 6.245 | 6.470 | 6.470 | 74,380 |
| 2022-03-22 | 6.505 | 6.605 | 6.240 | 6.460 | 6.460 | 122,156 |
| 2022-03-21 | 6.235 | 6.720 | 6.145 | 6.525 | 6.525 | 153,693 |
| 2022-03-18 | 6.430 | 6.440 | 6.120 | 6.220 | 6.220 | 156,886 |
| 2022-03-17 | 6.575 | 6.810 | 6.255 | 6.315 | 6.315 | 134,078 |
| 2022-03-16 | 6.630 | 6.875 | 6.630 | 6.690 | 6.690 | 102,671 |
| 2022-03-15 | 6.745 | 6.745 | 6.210 | 6.480 | 6.480 | 47,681 |
| 2022-03-14 | 6.525 | 6.890 | 6.525 | 6.650 | 6.650 | 47,626 |
| 2022-03-11 | 6.820 | 7.170 | 6.645 | 6.665 | 6.665 | 63,742 |
| 2022-03-10 | 6.805 | 7.100 | 6.770 | 6.780 | 6.780 | 99,344 |
| 2022-03-09 | 6.195 | 6.755 | 6.195 | 6.755 | 6.755 | 73,627 |
| 2022-03-08 | 6.000 | 6.405 | 5.995 | 6.270 | 6.270 | 69,073 |
| 2022-03-07 | 6.000 | 6.300 | 5.820 | 5.960 | 5.960 | 40,031 |
| 2022-03-04 | 6.475 | 6.485 | 6.005 | 6.195 | 6.195 | 93,009 |
| 2022-03-03 | 6.675 | 6.865 | 6.500 | 6.525 | 6.525 | 64,843 |
| 2022-03-02 | 6.585 | 6.975 | 6.490 | 6.710 | 6.710 | 65,215 |
| 2022-03-01 | 7.025 | 7.030 | 6.550 | 6.615 | 6.615 | 90,497 |
| 2022-02-28 | 6.645 | 6.965 | 6.445 | 6.960 | 6.960 | 45,164 |
| 2022-02-25 | 6.440 | 6.685 | 6.210 | 6.625 | 6.625 | 64,647 |
| 2022-02-24 | 5.980 | 6.440 | 5.795 | 6.380 | 6.380 | 128,479 |
| 2022-02-23 | 6.365 | 6.670 | 6.290 | 6.340 | 6.340 | 40,138 |
| 2022-02-22 | 6.050 | 6.600 | 6.050 | 6.300 | 6.300 | 78,117 |
| 2022-02-21 | 6.735 | 6.735 | 6.240 | 6.355 | 6.355 | 73,970 |
| 2022-02-18 | 6.680 | 6.800 | 6.570 | 6.610 | 6.610 | 80,481 |
| 2022-02-17 | 7.100 | 7.260 | 6.635 | 6.650 | 6.650 | 100,412 |
| 2022-02-16 | 7.550 | 7.750 | 6.975 | 7.000 | 7.000 | 292,606 |
| 2022-02-15 | 6.985 | 7.495 | 6.980 | 7.450 | 7.450 | 115,369 |
| 2022-02-14 | 6.790 | 7.105 | 6.480 | 7.025 | 7.025 | 99,701 |
| 2022-02-11 | 7.075 | 7.105 | 6.750 | 6.940 | 6.940 | 85,020 |
| 2022-02-10 | 7.425 | 7.545 | 7.005 | 7.150 | 7.150 | 86,386 |
| 2022-02-09 | 7.370 | 7.615 | 7.180 | 7.410 | 7.410 | 112,046 |
| 2022-02-08 | 7.100 | 7.305 | 7.000 | 7.200 | 7.200 | 178,871 |
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.