Exasol AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.180 | 2.180 | 2.060 | 2.060 | 2.060 | 2,965 |
| 2024-11-22 | 2.050 | 2.170 | 2.020 | 2.140 | 2.140 | 23,585 |
| 2024-11-21 | 2.070 | 2.120 | 2.020 | 2.020 | 2.020 | 28,846 |
| 2024-11-20 | 2.010 | 2.190 | 2.010 | 2.170 | 2.170 | 21,012 |
| 2024-11-19 | 2.250 | 2.250 | 1.970 | 2.020 | 2.020 | 34,770 |
| 2024-11-18 | 2.340 | 2.380 | 2.200 | 2.230 | 2.230 | 21,355 |
| 2024-11-15 | 2.270 | 2.340 | 2.260 | 2.260 | 2.260 | 6,156 |
| 2024-11-14 | 2.280 | 2.370 | 2.280 | 2.320 | 2.320 | 2,206 |
| 2024-11-13 | 2.230 | 2.370 | 2.170 | 2.350 | 2.350 | 19,431 |
| 2024-11-12 | 2.260 | 2.330 | 2.210 | 2.280 | 2.280 | 45,497 |
| 2024-11-11 | 2.390 | 2.450 | 2.280 | 2.380 | 2.380 | 310,983 |
| 2024-11-08 | 2.280 | 2.540 | 2.280 | 2.370 | 2.370 | 91,946 |
| 2024-11-07 | 2.040 | 2.280 | 2.000 | 2.220 | 2.220 | 70,001 |
| 2024-11-06 | 2.040 | 2.090 | 2.010 | 2.040 | 2.040 | 15,628 |
| 2024-11-05 | 1.835 | 2.120 | 1.830 | 2.020 | 2.020 | 164,347 |
| 2024-11-04 | 1.725 | 1.735 | 1.650 | 1.710 | 1.710 | 15,061 |
| 2024-11-01 | 1.715 | 1.720 | 1.670 | 1.705 | 1.705 | 5,375 |
| 2024-10-31 | 1.815 | 1.825 | 1.685 | 1.685 | 1.685 | 9,459 |
| 2024-10-30 | 1.750 | 1.830 | 1.730 | 1.785 | 1.785 | 2,334 |
| 2024-10-29 | 1.750 | 1.830 | 1.745 | 1.795 | 1.795 | 23,547 |
| 2024-10-28 | 1.660 | 1.760 | 1.655 | 1.760 | 1.760 | 28,316 |
| 2024-10-25 | 1.750 | 1.750 | 1.610 | 1.610 | 1.610 | 55,938 |
| 2024-10-24 | 1.800 | 1.800 | 1.660 | 1.750 | 1.750 | 22,056 |
| 2024-10-23 | 1.895 | 1.895 | 1.810 | 1.835 | 1.835 | 2,609 |
| 2024-10-22 | 1.895 | 1.895 | 1.820 | 1.840 | 1.840 | 55,397 |
| 2024-10-21 | 1.855 | 1.895 | 1.855 | 1.895 | 1.895 | 38,459 |
| 2024-10-18 | 1.905 | 1.905 | 1.865 | 1.865 | 1.865 | 41,610 |
| 2024-10-17 | 1.905 | 1.960 | 1.900 | 1.920 | 1.920 | 9,885 |
| 2024-10-16 | 1.905 | 1.950 | 1.900 | 1.900 | 1.900 | 25,498 |
| 2024-10-15 | 1.995 | 2.000 | 1.905 | 1.950 | 1.950 | 4,069 |
| 2024-10-14 | 1.945 | 1.950 | 1.880 | 1.925 | 1.925 | 8,723 |
| 2024-10-11 | 1.965 | 2.000 | 1.900 | 1.950 | 1.950 | 4,215 |
| 2024-10-10 | 1.900 | 1.905 | 1.860 | 1.880 | 1.880 | 4,549 |
| 2024-10-09 | 1.905 | 2.020 | 1.900 | 1.905 | 1.905 | 10,838 |
| 2024-10-08 | 1.900 | 1.995 | 1.900 | 1.905 | 1.905 | 1,832 |
| 2024-10-07 | 1.970 | 1.985 | 1.855 | 1.985 | 1.985 | 11,462 |
| 2024-10-04 | 1.805 | 1.900 | 1.805 | 1.825 | 1.825 | 13,092 |
| 2024-10-03 | 1.820 | 1.900 | 1.770 | 1.855 | 1.855 | 25,485 |
| 2024-10-02 | 1.930 | 1.930 | 1.850 | 1.850 | 1.850 | 29,882 |
| 2024-10-01 | 2.110 | 2.110 | 1.900 | 1.900 | 1.900 | 15,306 |
| 2024-09-30 | 1.990 | 2.080 | 1.950 | 2.080 | 2.080 | 13,986 |
| 2024-09-27 | 1.925 | 2.070 | 1.925 | 2.070 | 2.070 | 1,756 |
| 2024-09-26 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 5,736 |
| 2024-09-25 | 1.920 | 2.010 | 1.900 | 2.010 | 2.010 | 31,409 |
| 2024-09-24 | 1.970 | 2.030 | 1.960 | 2.030 | 2.030 | 10,457 |
| 2024-09-23 | 2.170 | 2.170 | 1.990 | 1.990 | 1.990 | 16,604 |
| 2024-09-20 | 1.995 | 2.070 | 1.995 | 2.070 | 2.070 | 940 |
| 2024-09-19 | 2.060 | 2.100 | 1.990 | 2.080 | 2.080 | 36,355 |
| 2024-09-18 | 2.050 | 2.050 | 1.990 | 2.020 | 2.020 | 2,203 |
| 2024-09-17 | 2.060 | 2.090 | 1.990 | 2.030 | 2.030 | 12,663 |
| 2024-09-16 | 2.030 | 2.170 | 1.990 | 1.990 | 1.990 | 8,526 |
| 2024-09-13 | 2.140 | 2.140 | 1.995 | 2.030 | 2.030 | 38,156 |
| 2024-09-12 | 2.100 | 2.130 | 2.020 | 2.130 | 2.130 | 3,445 |
| 2024-09-11 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 9,560 |
| 2024-09-10 | 2.120 | 2.140 | 2.070 | 2.140 | 2.140 | 8,347 |
| 2024-09-09 | 2.170 | 2.170 | 2.110 | 2.160 | 2.160 | 2,093 |
| 2024-09-06 | 2.120 | 2.170 | 2.110 | 2.170 | 2.170 | 6,573 |
| 2024-09-05 | 2.200 | 2.200 | 2.120 | 2.190 | 2.190 | 40,453 |
| 2024-09-04 | 2.120 | 2.190 | 2.120 | 2.190 | 2.190 | 69 |
| 2024-09-03 | 2.140 | 2.190 | 2.110 | 2.190 | 2.190 | 807 |
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.