Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.110 | 3.230 | 3.060 | 3.100 | 3.100 | 18,455 |
| 2025-08-12 | 3.200 | 3.230 | 2.990 | 3.060 | 3.060 | 87,920 |
| 2025-08-11 | 3.000 | 3.240 | 3.000 | 3.200 | 3.200 | 47,338 |
| 2025-08-08 | 2.920 | 2.940 | 2.850 | 2.850 | 2.850 | 2,169 |
| 2025-08-07 | 2.990 | 2.990 | 2.810 | 2.930 | 2.930 | 9,846 |
| 2025-08-06 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 30 |
| 2025-08-05 | 2.820 | 2.920 | 2.820 | 2.920 | 2.920 | 13,344 |
| 2025-08-04 | 2.800 | 2.820 | 2.730 | 2.780 | 2.780 | 26,761 |
| 2025-08-01 | 2.990 | 2.990 | 2.740 | 2.890 | 2.890 | 43,039 |
| 2025-07-31 | 3.050 | 3.080 | 2.960 | 2.960 | 2.960 | 22,175 |
| 2025-07-30 | 3.080 | 3.240 | 3.020 | 3.020 | 3.020 | 61,958 |
| 2025-07-29 | 2.760 | 2.980 | 2.760 | 2.940 | 2.940 | 28,881 |
| 2025-07-28 | 2.830 | 2.830 | 2.690 | 2.760 | 2.760 | 4,854 |
| 2025-07-25 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 11,302 |
| 2025-07-24 | 2.750 | 2.750 | 2.670 | 2.700 | 2.700 | 5,774 |
| 2025-07-23 | 2.770 | 2.770 | 2.670 | 2.730 | 2.730 | 22,457 |
| 2025-07-22 | 2.800 | 2.800 | 2.650 | 2.730 | 2.730 | 34,779 |
| 2025-07-21 | 2.960 | 2.960 | 2.800 | 2.840 | 2.840 | 10,844 |
| 2025-07-18 | 2.840 | 2.870 | 2.840 | 2.850 | 2.850 | 22,827 |
| 2025-07-17 | 2.830 | 2.860 | 2.830 | 2.860 | 2.860 | 1,269 |
| 2025-07-16 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 633 |
| 2025-07-15 | 3.010 | 3.010 | 2.910 | 2.920 | 2.920 | 784 |
| 2025-07-14 | 2.850 | 2.970 | 2.850 | 2.900 | 2.900 | 13,190 |
| 2025-07-11 | 2.850 | 2.860 | 2.810 | 2.860 | 2.860 | 5,505 |
| 2025-07-10 | 2.880 | 2.880 | 2.810 | 2.850 | 2.850 | 5,813 |
| 2025-07-09 | 2.790 | 2.900 | 2.780 | 2.800 | 2.800 | 20,303 |
| 2025-07-08 | 2.790 | 2.890 | 2.790 | 2.850 | 2.850 | 5,106 |
| 2025-07-07 | 2.890 | 2.890 | 2.790 | 2.830 | 2.830 | 7,789 |
| 2025-07-04 | 2.820 | 2.850 | 2.820 | 2.850 | 2.850 | 5,142 |
| 2025-07-03 | 2.840 | 2.860 | 2.830 | 2.860 | 2.860 | 3,000 |
| 2025-07-02 | 2.770 | 2.900 | 2.770 | 2.870 | 2.870 | 18,165 |
| 2025-07-01 | 2.980 | 3.020 | 2.880 | 2.880 | 2.880 | 2,562 |
| 2025-06-30 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 1,020 |
| 2025-06-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 |
| 2025-06-26 | 2.930 | 3.050 | 2.930 | 3.010 | 3.010 | 11,531 |
| 2025-06-25 | 2.960 | 2.970 | 2.900 | 2.970 | 2.970 | 19,276 |
| 2025-06-24 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 1,232 |
| 2025-06-23 | 2.980 | 2.990 | 2.940 | 2.960 | 2.960 | 7,179 |
| 2025-06-20 | 2.880 | 2.910 | 2.860 | 2.910 | 2.910 | 1,220 |
| 2025-06-19 | 2.880 | 3.010 | 2.810 | 2.990 | 2.990 | 24,310 |
| 2025-06-18 | 2.990 | 3.040 | 2.860 | 2.870 | 2.870 | 12,393 |
| 2025-06-17 | 3.050 | 3.140 | 2.920 | 3.050 | 3.050 | 52,079 |
| 2025-06-16 | 3.040 | 3.140 | 3.020 | 3.100 | 3.100 | 2,165 |
| 2025-06-13 | 2.990 | 3.110 | 2.990 | 3.050 | 3.050 | 4,070 |
| 2025-06-12 | 3.150 | 3.150 | 3.010 | 3.060 | 3.060 | 11,700 |
| 2025-06-11 | 3.170 | 3.200 | 3.120 | 3.130 | 3.130 | 4,074 |
| 2025-06-10 | 3.210 | 3.290 | 3.150 | 3.190 | 3.190 | 928 |
| 2025-06-09 | 3.250 | 3.300 | 3.250 | 3.270 | 3.270 | 9,749 |
| 2025-06-06 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 20,081 |
| 2025-06-05 | 3.020 | 3.250 | 3.020 | 3.180 | 3.180 | 18,049 |
| 2025-06-04 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 4,820 |
| 2025-06-03 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,332 |
| 2025-06-02 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 6,912 |
| 2025-05-30 | 3.010 | 3.090 | 2.960 | 3.080 | 3.080 | 17,298 |
| 2025-05-29 | 3.230 | 3.230 | 3.000 | 3.020 | 3.020 | 11,346 |
| 2025-05-28 | 3.070 | 3.200 | 3.070 | 3.120 | 3.120 | 10,421 |
| 2025-05-27 | 3.080 | 3.230 | 3.080 | 3.100 | 3.100 | 11,915 |
| 2025-05-26 | 3.010 | 3.250 | 3.000 | 3.250 | 3.250 | 23,006 |
| 2025-05-23 | 3.010 | 3.160 | 3.010 | 3.120 | 3.120 | 34,612 |
| 2025-05-22 | 2.970 | 3.100 | 2.970 | 3.080 | 3.080 | 17,888 |
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.