Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.970 | 3.100 | 2.970 | 3.080 | 3.080 | 17,888 |
| 2025-05-21 | 3.010 | 3.050 | 2.940 | 3.000 | 3.000 | 19,049 |
| 2025-05-20 | 3.080 | 3.160 | 3.050 | 3.070 | 3.070 | 9,710 |
| 2025-05-19 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 11,253 |
| 2025-05-16 | 3.200 | 3.200 | 3.030 | 3.050 | 3.050 | 18,233 |
| 2025-05-15 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 121 |
| 2025-05-14 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 3,789 |
| 2025-05-13 | 3.190 | 3.240 | 3.160 | 3.240 | 3.240 | 5,689 |
| 2025-05-12 | 3.160 | 3.290 | 3.160 | 3.240 | 3.240 | 78,202 |
| 2025-05-09 | 3.250 | 3.300 | 3.150 | 3.260 | 3.260 | 10,439 |
| 2025-05-08 | 3.220 | 3.250 | 3.160 | 3.230 | 3.230 | 1,854 |
| 2025-05-07 | 3.240 | 3.370 | 3.100 | 3.200 | 3.200 | 63,056 |
| 2025-05-06 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 1,221 |
| 2025-05-05 | 3.150 | 3.240 | 3.150 | 3.220 | 3.220 | 17,694 |
| 2025-05-02 | 3.290 | 3.290 | 3.170 | 3.220 | 3.220 | 9,860 |
| 2025-04-30 | 3.210 | 3.290 | 3.130 | 3.170 | 3.170 | 9,113 |
| 2025-04-29 | 3.300 | 3.300 | 3.130 | 3.290 | 3.290 | 59,809 |
| 2025-04-28 | 3.300 | 3.350 | 3.260 | 3.350 | 3.350 | 16,475 |
| 2025-04-25 | 3.370 | 3.370 | 3.280 | 3.360 | 3.360 | 53,052 |
| 2025-04-24 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 33,578 |
| 2025-04-23 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 9,627 |
| 2025-04-22 | 3.110 | 3.190 | 2.970 | 3.090 | 3.090 | 22,182 |
| 2025-04-17 | 2.990 | 3.090 | 2.950 | 3.090 | 3.090 | 3,396 |
| 2025-04-16 | 2.820 | 2.990 | 2.820 | 2.990 | 2.990 | 10,109 |
| 2025-04-15 | 2.740 | 2.810 | 2.740 | 2.810 | 2.810 | 17,744 |
| 2025-04-14 | 2.720 | 2.760 | 2.630 | 2.650 | 2.650 | 1,056 |
| 2025-04-11 | 2.710 | 2.750 | 2.710 | 2.740 | 2.740 | 2,761 |
| 2025-04-10 | 2.780 | 2.890 | 2.720 | 2.790 | 2.790 | 22,018 |
| 2025-04-09 | 2.990 | 2.990 | 2.500 | 2.640 | 2.640 | 130,745 |
| 2025-04-08 | 2.700 | 2.940 | 2.690 | 2.830 | 2.830 | 31,325 |
| 2025-04-07 | 2.360 | 2.780 | 2.330 | 2.600 | 2.600 | 168,416 |
| 2025-04-04 | 2.910 | 2.910 | 2.570 | 2.870 | 2.870 | 115,307 |
| 2025-04-03 | 3.010 | 3.160 | 2.840 | 2.840 | 2.840 | 32,000 |
| 2025-04-02 | 3.490 | 3.490 | 2.900 | 3.170 | 3.170 | 43,497 |
| 2025-04-01 | 3.440 | 3.450 | 3.330 | 3.330 | 3.330 | 11,276 |
| 2025-03-31 | 3.350 | 3.440 | 3.320 | 3.400 | 3.400 | 21,992 |
| 2025-03-28 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 27,319 |
| 2025-03-27 | 3.410 | 3.500 | 3.350 | 3.500 | 3.500 | 15,692 |
| 2025-03-26 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 5,644 |
| 2025-03-25 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 23,719 |
| 2025-03-24 | 3.440 | 3.450 | 3.320 | 3.450 | 3.450 | 22,841 |
| 2025-03-21 | 3.490 | 3.490 | 3.340 | 3.430 | 3.430 | 7,802 |
| 2025-03-20 | 3.440 | 3.450 | 3.320 | 3.440 | 3.440 | 10,488 |
| 2025-03-19 | 3.580 | 3.580 | 3.320 | 3.320 | 3.320 | 49,580 |
| 2025-03-18 | 3.560 | 3.580 | 3.220 | 3.490 | 3.490 | 81,902 |
| 2025-03-17 | 3.230 | 3.460 | 3.200 | 3.350 | 3.350 | 65,507 |
| 2025-03-14 | 3.050 | 3.200 | 3.050 | 3.120 | 3.120 | 26,196 |
| 2025-03-13 | 2.960 | 3.180 | 2.880 | 2.980 | 2.980 | 80,210 |
| 2025-03-12 | 2.730 | 2.820 | 2.700 | 2.710 | 2.710 | 9,453 |
| 2025-03-11 | 2.950 | 2.950 | 2.640 | 2.730 | 2.730 | 12,115 |
| 2025-03-10 | 3.140 | 3.140 | 2.930 | 3.020 | 3.020 | 7,514 |
| 2025-03-07 | 3.010 | 3.150 | 2.900 | 3.140 | 3.140 | 17,155 |
| 2025-03-06 | 2.900 | 3.010 | 2.900 | 2.980 | 2.980 | 2,774 |
| 2025-03-05 | 2.910 | 2.990 | 2.900 | 2.930 | 2.930 | 6,558 |
| 2025-03-04 | 3.000 | 3.000 | 2.730 | 2.890 | 2.890 | 66,532 |
| 2025-03-03 | 3.180 | 3.180 | 3.010 | 3.030 | 3.030 | 10,020 |
| 2025-02-28 | 3.160 | 3.190 | 2.920 | 3.150 | 3.150 | 49,266 |
| 2025-02-27 | 3.450 | 3.450 | 3.150 | 3.180 | 3.180 | 30,758 |
| 2025-02-26 | 3.170 | 3.460 | 3.170 | 3.340 | 3.340 | 210,809 |
| 2025-02-25 | 3.200 | 3.210 | 3.120 | 3.190 | 3.190 | 43,668 |
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.