Exel Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 1,215 |
| 2026-10-16 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 482 |
| 2026-10-15 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 849 |
| 2026-10-14 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 298 |
| 2026-10-13 | 17.250 | 17.450 | 17.200 | 17.200 | 17.200 | 518 |
| 2026-10-12 | 16.450 | 17.250 | 16.450 | 17.250 | 17.250 | 803 |
| 2026-10-09 | 16.800 | 16.800 | 16.400 | 16.450 | 16.450 | 3,874 |
| 2026-10-08 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 1,476 |
| 2026-10-07 | 17.200 | 17.250 | 16.900 | 17.000 | 17.000 | 1,507 |
| 2026-10-06 | 17.200 | 17.200 | 17.150 | 17.150 | 17.150 | 262 |
| 2026-10-05 | 17.400 | 17.500 | 17.000 | 17.200 | 17.200 | 1,966 |
| 2026-10-02 | 17.300 | 17.900 | 17.300 | 17.400 | 17.400 | 1,866 |
| 2026-10-01 | 17.300 | 17.500 | 17.250 | 17.400 | 17.400 | 830 |
| 2026-09-30 | 17.300 | 17.450 | 17.200 | 17.200 | 17.200 | 491 |
| 2026-09-29 | 17.500 | 17.600 | 17.200 | 17.550 | 17.550 | 1,467 |
| 2026-09-28 | 17.350 | 17.400 | 17.350 | 17.400 | 17.400 | 497 |
| 2026-09-25 | 17.950 | 18.000 | 17.000 | 17.350 | 17.350 | 2,654 |
| 2026-09-24 | 17.300 | 18.000 | 17.300 | 18.000 | 18.000 | 1,072 |
| 2026-09-23 | 17.900 | 17.900 | 17.150 | 17.500 | 17.500 | 3,002 |
| 2026-09-22 | 18.300 | 18.300 | 17.700 | 17.950 | 17.950 | 5,425 |
| 2026-09-21 | 18.600 | 18.600 | 18.150 | 18.250 | 18.250 | 2,429 |
| 2026-09-18 | 18.750 | 19.000 | 18.450 | 18.700 | 18.700 | 3,397 |
| 2026-09-17 | 18.800 | 19.000 | 18.750 | 18.850 | 18.850 | 795 |
| 2026-09-16 | 18.850 | 19.150 | 18.600 | 18.700 | 18.700 | 290 |
| 2026-09-15 | 19.200 | 19.600 | 18.500 | 18.850 | 18.850 | 5,575 |
| 2026-09-14 | 19.750 | 19.850 | 18.950 | 18.950 | 18.950 | 3,538 |
| 2026-09-11 | 19.900 | 19.900 | 19.750 | 19.750 | 19.750 | 700 |
| 2026-09-10 | 19.950 | 20.100 | 19.750 | 19.900 | 19.900 | 195 |
| 2026-09-09 | 20.100 | 20.100 | 19.850 | 19.950 | 19.950 | 307 |
| 2026-09-08 | 19.850 | 20.100 | 19.850 | 20.100 | 20.100 | 826 |
| 2026-09-07 | 19.950 | 20.000 | 19.800 | 19.800 | 19.800 | 591 |
| 2026-09-04 | 19.900 | 19.900 | 19.750 | 19.900 | 19.900 | 801 |
| 2026-09-03 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 780 |
| 2026-09-02 | 20.000 | 20.100 | 19.950 | 19.950 | 19.950 | 413 |
| 2026-09-01 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 372 |
| 2026-08-31 | 20.100 | 20.100 | 20.000 | 20.100 | 20.100 | 697 |
| 2026-08-28 | 20.100 | 20.100 | 19.900 | 19.950 | 19.950 | 1,327 |
| 2026-08-27 | 20.000 | 20.200 | 19.900 | 20.200 | 20.200 | 160 |
| 2026-08-26 | 20.500 | 20.600 | 19.800 | 20.000 | 20.000 | 2,681 |
| 2026-08-25 | 20.000 | 20.400 | 19.900 | 20.000 | 20.000 | 939 |
| 2026-08-24 | 20.000 | 20.300 | 19.950 | 20.000 | 20.000 | 1,258 |
| 2026-08-21 | 19.650 | 19.950 | 19.650 | 19.950 | 19.950 | 564 |
| 2026-08-20 | 19.800 | 19.850 | 19.600 | 19.600 | 19.600 | 302 |
| 2026-08-19 | 19.800 | 19.950 | 19.600 | 19.800 | 19.800 | 2,264 |
| 2026-08-18 | 19.900 | 19.900 | 19.800 | 19.900 | 19.900 | 128 |
| 2026-08-17 | 19.800 | 19.900 | 19.800 | 19.900 | 19.900 | 864 |
| 2026-08-14 | 19.800 | 19.900 | 19.650 | 19.900 | 19.900 | 800 |
| 2026-08-13 | 19.900 | 20.100 | 19.700 | 19.800 | 19.800 | 1,674 |
| 2026-08-12 | 20.200 | 20.300 | 19.900 | 19.900 | 19.900 | 767 |
| 2026-08-11 | 20.100 | 20.200 | 19.900 | 20.200 | 20.200 | 678 |
| 2026-08-10 | 20.000 | 20.200 | 20.000 | 20.000 | 20.000 | 501 |
| 2026-08-07 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 2,898 |
| 2026-08-06 | 21.000 | 21.000 | 20.100 | 20.200 | 20.200 | 2,552 |
| 2026-08-05 | 20.700 | 21.000 | 20.100 | 20.800 | 20.800 | 2,436 |
| 2026-08-04 | 20.200 | 21.000 | 19.650 | 20.700 | 20.700 | 3,034 |
| 2026-08-03 | 19.700 | 20.000 | 19.300 | 19.900 | 19.900 | 2,132 |
| 2026-07-31 | 19.100 | 19.600 | 19.100 | 19.600 | 19.600 | 2,293 |
| 2026-07-30 | 19.400 | 19.400 | 19.000 | 19.100 | 19.100 | 2,080 |
| 2026-07-29 | 19.300 | 19.350 | 19.200 | 19.300 | 19.300 | 1,720 |
| 2026-07-28 | 19.550 | 19.650 | 19.000 | 19.200 | 19.200 | 2,464 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-10 | 0.6000 EUR |
| 2025-02-11 | 1.1500 EUR |
| 2024-02-09 | 1.5700 EUR |
| 2023-02-10 | 1.0500 EUR |
| 2022-02-11 | 1.6000 EUR |
| 2019-02-13 | 1.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.