Exel Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	46.700	46.700	45.100	45.100	43.306	698
2024-09-05	47.200	47.200	46.700	46.700	44.843	258
2024-09-04	47.900	47.900	47.000	47.400	45.515	635
2024-09-03	47.700	47.900	47.200	47.900	45.995	357
2024-09-02	47.800	47.800	47.700	47.700	45.803	48
2024-08-30	47.000	47.600	46.900	47.600	45.707	477
2024-08-29	47.200	47.200	47.000	47.000	45.131	35
2024-08-28	46.800	47.200	46.800	47.200	45.323	180
2024-08-27	46.800	46.800	46.700	46.700	44.843	60
2024-08-26	47.100	47.100	46.700	46.800	44.939	125
2024-08-23	47.900	47.900	46.200	47.100	45.227	654
2024-08-22	48.000	48.000	47.900	48.000	46.091	207
2024-08-21	48.000	48.100	47.900	48.000	46.091	25
2024-08-20	47.500	48.000	47.500	48.000	46.091	337
2024-08-19	48.000	48.000	47.500	47.500	45.611	147
2024-08-16	47.900	47.900	47.500	47.500	45.611	404
2024-08-15	48.400	48.500	48.000	48.000	46.091	294
2024-08-14	48.500	48.500	48.400	48.400	46.475	61
2024-08-13	48.900	48.900	48.500	48.500	46.571	206
2024-08-12	49.000	49.000	48.900	48.900	46.955	46
2024-08-09	49.000	49.100	48.900	48.900	46.955	30
2024-08-08	49.600	49.600	48.700	49.000	47.051	473
2024-08-07	49.600	49.700	49.500	49.600	47.627	17
2024-08-06	49.700	49.700	49.400	49.500	47.531	62
2024-08-05	50.400	50.400	49.800	49.800	47.820	140
2024-08-02	51.000	51.000	50.400	50.400	48.396	161
2024-08-01	51.200	51.200	51.000	51.000	48.972	127
2024-07-31	52.000	52.000	51.200	51.200	49.164	396
2024-07-30	52.000	52.000	52.000	52.000	49.932	21
2024-07-29	52.000	52.000	52.000	52.000	49.932	217
2024-07-26	51.800	51.800	51.800	51.800	49.740	26
2024-07-25	51.600	51.800	51.600	51.800	49.740	27
2024-07-24	51.600	51.800	51.600	51.600	49.548	57
2024-07-23	51.600	51.600	51.600	51.600	49.548	70
2024-07-22	51.400	51.600	51.400	51.600	49.548	1,922
2024-07-19	51.400	51.600	51.400	51.600	49.548	967
2024-07-18	51.800	51.800	51.400	51.400	49.356	119
2024-07-17	51.800	51.800	51.600	51.600	49.548	202
2024-07-16	51.600	51.800	51.600	51.600	49.548	202
2024-07-15	51.600	51.800	51.600	51.600	49.548	172
2024-07-12	51.600	51.800	51.600	51.600	49.548	54
2024-07-11	51.600	51.800	51.600	51.600	49.548	417
2024-07-10	52.000	52.000	50.800	51.600	49.548	1,910
2024-07-09	53.000	53.000	52.600	52.600	50.508	2,087
2024-07-08	53.000	53.000	52.800	52.800	50.700	612
2024-07-05	53.000	53.000	53.000	53.000	50.892	40
2024-07-04	52.000	53.000	51.800	53.000	50.892	401
2024-07-03	52.800	53.200	52.000	52.000	49.932	2,338
2024-07-02	52.800	53.000	52.800	52.800	50.700	2,049
2024-07-01	53.200	53.200	52.800	52.800	50.700	173
2024-06-28	52.600	53.000	51.800	52.800	50.700	4,637
2024-06-27	51.800	52.600	51.800	52.600	50.508	141
2024-06-26	51.200	51.800	51.200	51.800	49.740	208
2024-06-25	51.000	51.200	50.800	51.200	49.164	11
2024-06-24	50.000	51.000	50.000	51.000	48.972	528
2024-06-21	50.000	50.000	49.900	50.000	48.012	198
2024-06-20	49.500	50.000	49.000	50.000	48.012	4,240
2024-06-19	48.600	52.000	48.600	49.500	47.531	18,393
2024-06-18	48.800	49.300	48.400	49.200	47.243	519
2024-06-17	49.100	49.200	48.500	48.700	46.763	750

← NewerPage 10 of 22 · 1,285 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.