Exasol AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.560	2.740	2.500	2.550	2.550	30,576
2026-02-03	2.800	2.800	2.490	2.540	2.540	94,670
2026-02-02	2.880	2.990	2.750	2.920	2.920	21,849
2026-01-30	2.930	2.930	2.750	2.750	2.750	9,096
2026-01-29	3.000	3.000	2.690	2.690	2.690	37,567
2026-01-28	2.920	2.980	2.920	2.980	2.980	5,160
2026-01-27	2.920	3.100	2.830	2.980	2.980	82,474
2026-01-26	2.610	2.920	2.610	2.800	2.800	19,252
2026-01-23	2.770	2.770	2.530	2.630	2.630	9,004
2026-01-22	2.630	2.680	2.630	2.670	2.670	5,158
2026-01-21	2.660	2.690	2.660	2.690	2.690	275
2026-01-20	2.610	2.710	2.610	2.710	2.710	8,959
2026-01-19	2.730	2.730	2.510	2.630	2.630	5,784
2026-01-16	2.670	2.670	2.540	2.560	2.560	3,999
2026-01-15	2.730	2.730	2.500	2.550	2.550	8,846
2026-01-14	2.500	2.620	2.500	2.620	2.620	22,848
2026-01-13	2.690	2.800	2.600	2.630	2.630	28,859
2026-01-12	2.810	2.810	2.600	2.650	2.650	10,589
2026-01-09	2.770	2.810	2.610	2.650	2.650	13,965
2026-01-08	2.860	2.880	2.770	2.800	2.800	17,887
2026-01-07	2.830	2.920	2.770	2.890	2.890	35,373
2026-01-06	2.830	2.840	2.800	2.800	2.800	1,895
2026-01-05	2.660	2.880	2.660	2.840	2.840	5,512
2026-01-02	2.830	2.890	2.600	2.660	2.660	24,913
2025-12-30	2.680	2.800	2.680	2.790	2.790	13,432
2025-12-29	2.500	2.750	2.500	2.710	2.710	25,326
2025-12-23	2.650	2.650	2.490	2.610	2.610	9,173
2025-12-22	2.560	2.650	2.440	2.650	2.650	20,932
2025-12-19	2.610	2.610	2.520	2.580	2.580	7,915
2025-12-18	2.480	2.600	2.480	2.550	2.550	43,097
2025-12-17	2.320	2.470	2.310	2.420	2.420	22,223
2025-12-16	2.360	2.420	2.300	2.330	2.330	34,659
2025-12-15	2.480	2.480	2.360	2.370	2.370	15,714
2025-12-12	2.320	2.470	2.320	2.440	2.440	27,043
2025-12-11	2.360	2.390	2.350	2.370	2.370	8,096
2025-12-10	2.320	2.390	2.290	2.340	2.340	56,343
2025-12-09	2.480	2.480	2.350	2.370	2.370	52,531
2025-12-08	2.470	2.480	2.420	2.430	2.430	9,701
2025-12-05	2.510	2.550	2.470	2.470	2.470	31,986
2025-12-04	2.510	2.580	2.410	2.520	2.520	83,211
2025-12-03	2.550	2.640	2.370	2.440	2.440	22,804
2025-12-02	2.720	2.720	2.570	2.630	2.630	18,152
2025-12-01	2.700	2.700	2.600	2.610	2.610	9,101
2025-11-28	2.710	2.710	2.690	2.690	2.690	1,538
2025-11-27	2.600	2.800	2.520	2.740	2.740	45,994
2025-11-26	2.650	2.780	2.580	2.660	2.660	62,021
2025-11-25	2.670	2.670	2.580	2.610	2.610	31,468
2025-11-24	2.500	2.700	2.470	2.700	2.700	25,018
2025-11-21	2.500	2.550	2.460	2.530	2.530	13,118
2025-11-20	2.590	2.590	2.500	2.540	2.540	19,983
2025-11-19	2.530	2.540	2.530	2.530	2.530	8,145
2025-11-18	2.570	2.620	2.410	2.530	2.530	58,963
2025-11-17	2.870	2.870	2.630	2.680	2.680	55,325
2025-11-14	2.810	2.860	2.680	2.860	2.860	28,187
2025-11-13	2.900	2.900	2.810	2.810	2.810	6,382
2025-11-12	2.980	3.060	2.920	2.940	2.940	12,844
2025-11-11	2.810	2.900	2.810	2.870	2.870	4,485
2025-11-10	2.850	2.910	2.850	2.890	2.890	3,021
2025-11-07	2.890	2.900	2.780	2.830	2.830	7,595
2025-11-06	2.900	2.900	2.830	2.830	2.830	889

← NewerPage 4 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.