Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 8,536 |
| 2025-02-21 | 3.170 | 3.200 | 3.160 | 3.200 | 3.200 | 4,354 |
| 2025-02-20 | 3.180 | 3.190 | 3.110 | 3.180 | 3.180 | 5,077 |
| 2025-02-19 | 3.330 | 3.340 | 3.110 | 3.180 | 3.180 | 48,488 |
| 2025-02-18 | 3.270 | 3.270 | 3.090 | 3.120 | 3.120 | 5,620 |
| 2025-02-17 | 3.200 | 3.200 | 3.070 | 3.180 | 3.180 | 17,802 |
| 2025-02-14 | 3.240 | 3.300 | 3.230 | 3.260 | 3.260 | 71,577 |
| 2025-02-13 | 3.200 | 3.310 | 3.200 | 3.290 | 3.290 | 35,243 |
| 2025-02-12 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 5,103 |
| 2025-02-11 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 16,363 |
| 2025-02-10 | 3.180 | 3.200 | 3.080 | 3.200 | 3.200 | 2,303 |
| 2025-02-07 | 3.170 | 3.190 | 3.110 | 3.150 | 3.150 | 4,435 |
| 2025-02-06 | 3.140 | 3.180 | 3.030 | 3.150 | 3.150 | 15,596 |
| 2025-02-05 | 3.170 | 3.200 | 3.050 | 3.130 | 3.130 | 18,983 |
| 2025-02-04 | 3.010 | 3.090 | 2.940 | 3.050 | 3.050 | 17,253 |
| 2025-02-03 | 3.160 | 3.160 | 2.860 | 2.920 | 2.920 | 41,957 |
| 2025-01-31 | 2.990 | 3.300 | 2.950 | 3.170 | 3.170 | 93,401 |
| 2025-01-30 | 2.780 | 3.090 | 2.780 | 3.090 | 3.090 | 35,349 |
| 2025-01-29 | 2.600 | 2.780 | 2.600 | 2.720 | 2.720 | 13,118 |
| 2025-01-28 | 2.710 | 2.830 | 2.650 | 2.700 | 2.700 | 10,241 |
| 2025-01-27 | 2.760 | 2.830 | 2.640 | 2.830 | 2.830 | 42,049 |
| 2025-01-24 | 2.790 | 2.900 | 2.750 | 2.850 | 2.850 | 24,902 |
| 2025-01-23 | 2.890 | 2.890 | 2.800 | 2.810 | 2.810 | 2,860 |
| 2025-01-22 | 2.860 | 2.920 | 2.830 | 2.920 | 2.920 | 12,851 |
| 2025-01-21 | 2.900 | 2.920 | 2.850 | 2.880 | 2.880 | 6,884 |
| 2025-01-20 | 2.990 | 2.990 | 2.800 | 2.900 | 2.900 | 30,381 |
| 2025-01-17 | 2.900 | 2.990 | 2.810 | 2.990 | 2.990 | 20,169 |
| 2025-01-16 | 3.100 | 3.100 | 2.960 | 3.000 | 3.000 | 20,020 |
| 2025-01-15 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 26,110 |
| 2025-01-14 | 2.760 | 3.000 | 2.760 | 2.980 | 2.980 | 117,133 |
| 2025-01-13 | 2.700 | 2.800 | 2.660 | 2.710 | 2.710 | 76,244 |
| 2025-01-10 | 2.820 | 2.900 | 2.660 | 2.670 | 2.670 | 104,999 |
| 2025-01-09 | 2.570 | 2.880 | 2.520 | 2.750 | 2.750 | 42,427 |
| 2025-01-08 | 2.690 | 2.690 | 2.480 | 2.520 | 2.520 | 22,990 |
| 2025-01-07 | 2.380 | 2.650 | 2.380 | 2.600 | 2.600 | 149,538 |
| 2025-01-06 | 2.330 | 2.400 | 2.320 | 2.320 | 2.320 | 51,668 |
| 2025-01-03 | 2.320 | 2.390 | 2.290 | 2.320 | 2.320 | 11,078 |
| 2025-01-02 | 2.310 | 2.350 | 2.270 | 2.270 | 2.270 | 1,865 |
| 2024-12-30 | 2.330 | 2.380 | 2.260 | 2.330 | 2.330 | 4,926 |
| 2024-12-27 | 2.390 | 2.390 | 2.310 | 2.390 | 2.390 | 5,550 |
| 2024-12-23 | 2.240 | 2.390 | 2.220 | 2.390 | 2.390 | 32,165 |
| 2024-12-20 | 2.200 | 2.320 | 2.180 | 2.320 | 2.320 | 17,031 |
| 2024-12-19 | 2.320 | 2.360 | 2.200 | 2.200 | 2.200 | 18,675 |
| 2024-12-18 | 2.330 | 2.410 | 2.270 | 2.340 | 2.340 | 20,526 |
| 2024-12-17 | 2.280 | 2.350 | 2.270 | 2.310 | 2.310 | 4,070 |
| 2024-12-16 | 2.370 | 2.370 | 2.290 | 2.290 | 2.290 | 19,330 |
| 2024-12-13 | 2.400 | 2.410 | 2.350 | 2.350 | 2.350 | 5,116 |
| 2024-12-12 | 2.310 | 2.350 | 2.300 | 2.340 | 2.340 | 2,404 |
| 2024-12-11 | 2.470 | 2.470 | 2.300 | 2.360 | 2.360 | 13,912 |
| 2024-12-10 | 2.300 | 2.470 | 2.300 | 2.400 | 2.400 | 55,621 |
| 2024-12-09 | 2.290 | 2.330 | 2.240 | 2.300 | 2.300 | 20,531 |
| 2024-12-06 | 2.220 | 2.300 | 2.220 | 2.250 | 2.250 | 2,770 |
| 2024-12-05 | 2.230 | 2.280 | 2.210 | 2.210 | 2.210 | 1,679 |
| 2024-12-04 | 2.230 | 2.340 | 2.230 | 2.270 | 2.270 | 3,129 |
| 2024-12-03 | 2.300 | 2.300 | 2.230 | 2.230 | 2.230 | 6,813 |
| 2024-12-02 | 2.370 | 2.370 | 2.260 | 2.290 | 2.290 | 2,147 |
| 2024-11-29 | 2.360 | 2.360 | 2.250 | 2.310 | 2.310 | 1,792 |
| 2024-11-28 | 2.120 | 2.360 | 2.120 | 2.360 | 2.360 | 23,682 |
| 2024-11-27 | 2.130 | 2.210 | 2.110 | 2.110 | 2.110 | 890 |
| 2024-11-26 | 2.070 | 2.260 | 2.070 | 2.120 | 2.120 | 16,431 |
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.