Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.870 | 2.880 | 2.800 | 2.860 | 2.860 | 12,782 |
| 2025-11-04 | 2.900 | 2.960 | 2.850 | 2.930 | 2.930 | 7,855 |
| 2025-11-03 | 3.080 | 3.100 | 2.900 | 2.920 | 2.920 | 18,246 |
| 2025-10-31 | 3.020 | 3.060 | 3.010 | 3.060 | 3.060 | 806 |
| 2025-10-30 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 7,071 |
| 2025-10-29 | 3.070 | 3.160 | 3.060 | 3.080 | 3.080 | 8,956 |
| 2025-10-28 | 3.130 | 3.140 | 3.060 | 3.060 | 3.060 | 9,417 |
| 2025-10-27 | 3.120 | 3.230 | 3.100 | 3.130 | 3.130 | 42,617 |
| 2025-10-24 | 3.070 | 3.120 | 3.070 | 3.110 | 3.110 | 5,428 |
| 2025-10-23 | 3.130 | 3.140 | 3.030 | 3.040 | 3.040 | 14,992 |
| 2025-10-22 | 3.000 | 3.100 | 2.980 | 3.100 | 3.100 | 15,856 |
| 2025-10-21 | 2.960 | 3.000 | 2.930 | 2.970 | 2.970 | 4,593 |
| 2025-10-20 | 3.000 | 3.050 | 2.950 | 2.960 | 2.960 | 16,399 |
| 2025-10-17 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 3,110 |
| 2025-10-16 | 2.980 | 3.000 | 2.950 | 2.990 | 2.990 | 12,629 |
| 2025-10-15 | 3.090 | 3.090 | 3.000 | 3.040 | 3.040 | 19,202 |
| 2025-10-14 | 3.020 | 3.060 | 2.980 | 3.060 | 3.060 | 5,318 |
| 2025-10-13 | 3.010 | 3.040 | 3.010 | 3.040 | 3.040 | 11,664 |
| 2025-10-10 | 3.010 | 3.100 | 3.010 | 3.060 | 3.060 | 4,791 |
| 2025-10-09 | 3.020 | 3.060 | 3.010 | 3.060 | 3.060 | 7,877 |
| 2025-10-08 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 6,774 |
| 2025-10-07 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 3,744 |
| 2025-10-06 | 3.110 | 3.180 | 3.010 | 3.010 | 3.010 | 11,779 |
| 2025-10-03 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 2,451 |
| 2025-10-02 | 3.060 | 3.150 | 3.060 | 3.080 | 3.080 | 4,154 |
| 2025-10-01 | 3.150 | 3.150 | 3.080 | 3.120 | 3.120 | 5,977 |
| 2025-09-30 | 3.120 | 3.170 | 3.100 | 3.170 | 3.170 | 5,162 |
| 2025-09-29 | 3.150 | 3.190 | 3.150 | 3.180 | 3.180 | 7,205 |
| 2025-09-26 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 2,751 |
| 2025-09-25 | 3.210 | 3.260 | 3.140 | 3.250 | 3.250 | 19,175 |
| 2025-09-24 | 3.110 | 3.290 | 3.110 | 3.290 | 3.290 | 15,889 |
| 2025-09-23 | 3.190 | 3.200 | 3.140 | 3.140 | 3.140 | 25,021 |
| 2025-09-22 | 3.140 | 3.200 | 3.080 | 3.190 | 3.190 | 22,675 |
| 2025-09-19 | 3.210 | 3.210 | 3.030 | 3.200 | 3.200 | 26,975 |
| 2025-09-18 | 3.280 | 3.280 | 3.160 | 3.210 | 3.210 | 33,337 |
| 2025-09-17 | 3.380 | 3.380 | 3.120 | 3.240 | 3.240 | 77,490 |
| 2025-09-16 | 3.470 | 3.470 | 3.270 | 3.320 | 3.320 | 19,669 |
| 2025-09-15 | 3.370 | 3.450 | 3.350 | 3.430 | 3.430 | 40,496 |
| 2025-09-12 | 3.310 | 3.450 | 3.230 | 3.440 | 3.440 | 31,890 |
| 2025-09-11 | 3.140 | 3.450 | 3.140 | 3.450 | 3.450 | 102,424 |
| 2025-09-10 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 44,877 |
| 2025-09-09 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 100 |
| 2025-09-08 | 3.190 | 3.190 | 2.950 | 3.150 | 3.150 | 29,756 |
| 2025-09-05 | 3.190 | 3.190 | 3.070 | 3.130 | 3.130 | 6,607 |
| 2025-09-04 | 3.160 | 3.190 | 3.120 | 3.150 | 3.150 | 5,856 |
| 2025-09-03 | 3.130 | 3.190 | 3.110 | 3.170 | 3.170 | 6,832 |
| 2025-09-02 | 3.270 | 3.290 | 3.140 | 3.250 | 3.250 | 29,908 |
| 2025-09-01 | 3.360 | 3.360 | 3.240 | 3.260 | 3.260 | 5,780 |
| 2025-08-29 | 3.240 | 3.400 | 3.210 | 3.250 | 3.250 | 39,756 |
| 2025-08-28 | 3.350 | 3.350 | 3.210 | 3.210 | 3.210 | 7,738 |
| 2025-08-27 | 3.460 | 3.460 | 3.270 | 3.400 | 3.400 | 23,763 |
| 2025-08-26 | 3.360 | 3.500 | 3.300 | 3.500 | 3.500 | 72,350 |
| 2025-08-25 | 3.190 | 3.370 | 3.190 | 3.300 | 3.300 | 70,892 |
| 2025-08-22 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 3,042 |
| 2025-08-21 | 3.210 | 3.210 | 3.130 | 3.200 | 3.200 | 6,325 |
| 2025-08-20 | 3.120 | 3.180 | 3.050 | 3.130 | 3.130 | 19,833 |
| 2025-08-19 | 3.280 | 3.280 | 3.120 | 3.220 | 3.220 | 40,181 |
| 2025-08-18 | 3.310 | 3.310 | 3.180 | 3.260 | 3.260 | 28,909 |
| 2025-08-15 | 3.360 | 3.370 | 3.220 | 3.240 | 3.240 | 39,537 |
| 2025-08-14 | 3.180 | 3.350 | 3.140 | 3.350 | 3.350 | 64,416 |
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.