Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.280	2.680	2.280	2.440	2.440	73,959
2026-04-30	2.100	2.340	2.100	2.260	2.260	27,983
2026-04-29	2.050	2.160	1.985	2.130	2.130	37,798
2026-04-28	1.990	2.110	1.970	1.970	1.970	60,432
2026-04-27	1.950	2.010	1.950	2.000	2.000	16,638
2026-04-24	2.040	2.090	1.950	1.950	1.950	6,609
2026-04-23	2.160	2.160	1.905	1.950	1.950	20,586
2026-04-22	2.150	2.180	2.070	2.070	2.070	10,660
2026-04-21	2.240	2.240	2.190	2.210	2.210	6,872
2026-04-20	2.260	2.300	2.110	2.170	2.170	36,145
2026-04-17	2.220	2.330	2.100	2.170	2.170	28,428
2026-04-16	1.835	2.210	1.835	2.210	2.210	177,905
2026-04-15	2.000	2.000	1.950	1.990	1.990	12,088
2026-04-14	1.815	2.040	1.815	1.985	1.985	4,808
2026-04-13	1.910	2.000	1.910	1.950	1.950	18,976
2026-04-10	1.950	1.950	1.895	1.920	1.920	9,507
2026-04-09	1.960	2.020	1.905	1.975	1.975	11,639
2026-04-08	1.900	2.060	1.900	2.040	2.040	14,222
2026-04-07	1.990	1.990	1.920	1.920	1.920	1,251
2026-04-02	1.920	2.000	1.920	1.950	1.950	22,498
2026-04-01	2.140	2.140	1.900	1.900	1.900	1,024
2026-03-31	1.910	2.060	1.910	2.030	2.030	47,000
2026-03-30	1.950	2.000	1.900	1.900	1.900	5,125
2026-03-27	1.950	1.995	1.950	1.975	1.975	14,710
2026-03-26	1.985	1.985	1.910	1.910	1.910	10,692
2026-03-25	1.940	2.000	1.905	1.905	1.905	82,152
2026-03-24	1.915	1.970	1.850	1.970	1.970	43,495
2026-03-23	1.915	1.950	1.915	1.940	1.940	10,984
2026-03-20	1.975	1.975	1.915	1.975	1.975	16,816
2026-03-19	2.020	2.070	1.960	1.960	1.960	19,105
2026-03-18	2.090	2.110	2.040	2.110	2.110	8,553
2026-03-17	2.100	2.150	2.070	2.070	2.070	10,327
2026-03-16	2.210	2.210	2.100	2.100	2.100	7,600
2026-03-13	2.090	2.190	2.080	2.090	2.090	54,070
2026-03-12	2.270	2.270	2.080	2.180	2.180	15,496
2026-03-11	2.150	2.210	2.150	2.180	2.180	6,281
2026-03-10	2.190	2.220	2.170	2.220	2.220	4,241
2026-03-09	2.280	2.280	2.150	2.190	2.190	14,446
2026-03-06	2.130	2.240	2.130	2.240	2.240	3,022
2026-03-05	2.200	2.200	2.130	2.130	2.130	10,100
2026-03-04	2.120	2.200	2.100	2.140	2.140	21,741
2026-03-03	2.260	2.260	2.120	2.120	2.120	5,123
2026-03-02	2.110	2.120	2.090	2.110	2.110	3,276
2026-02-27	2.210	2.210	2.100	2.100	2.100	14,141
2026-02-26	2.150	2.190	2.090	2.140	2.140	59,346
2026-02-25	2.150	2.260	2.120	2.190	2.190	186,137
2026-02-24	2.220	2.220	2.100	2.100	2.100	4,370
2026-02-23	2.110	2.210	2.110	2.140	2.140	6,486
2026-02-20	2.200	2.300	2.100	2.110	2.110	81,362
2026-02-19	2.200	2.200	2.060	2.110	2.110	70,062
2026-02-18	2.380	2.420	2.190	2.260	2.260	74,812
2026-02-17	2.360	2.490	2.350	2.370	2.370	7,699
2026-02-16	2.480	2.490	2.300	2.410	2.410	43,299
2026-02-13	2.400	2.450	2.400	2.450	2.450	4,253
2026-02-12	2.490	2.490	2.310	2.440	2.440	14,268
2026-02-11	2.380	2.500	2.380	2.410	2.410	16,275
2026-02-10	2.580	2.580	2.380	2.430	2.430	62,662
2026-02-09	2.490	2.520	2.490	2.490	2.490	16,267
2026-02-06	2.530	2.530	2.450	2.490	2.490	11,520
2026-02-05	2.550	2.570	2.490	2.570	2.570	16,189

← NewerPage 3 of 5 · 253 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.