Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	54.200	54.200	48.800	49.600	47.627	1,388
2024-06-13	54.600	54.600	54.400	54.400	52.237	128
2024-06-12	54.600	54.600	54.400	54.400	52.237	26,727
2024-06-11	55.000	55.000	54.800	54.800	52.621	167
2024-06-10	57.200	57.200	55.000	55.000	52.813	482
2024-06-07	57.000	57.200	56.800	57.200	54.925	1,266
2024-06-06	57.000	57.400	56.800	57.000	54.733	158
2024-06-05	57.000	57.000	57.000	57.000	54.733	104
2024-06-04	57.000	57.000	56.800	57.000	54.733	103
2024-06-03	56.800	57.200	56.400	57.200	54.925	9,092
2024-05-31	56.000	58.800	56.000	57.000	54.733	507
2024-05-30	56.800	58.000	56.000	56.000	53.773	852
2024-05-29	56.800	57.000	56.600	56.800	54.541	174
2024-05-28	55.600	56.800	55.600	56.800	54.541	752
2024-05-27	53.600	54.800	53.400	54.800	52.621	503
2024-05-24	52.600	53.600	52.400	53.600	51.468	5,554
2024-05-23	53.400	53.400	52.600	52.600	50.508	158
2024-05-22	53.800	54.000	53.400	53.400	51.276	189
2024-05-21	55.600	55.600	54.000	54.000	51.852	375
2024-05-20	56.000	56.000	55.600	55.600	53.389	116
2024-05-17	55.400	56.000	55.400	56.000	53.773	661
2024-05-16	55.000	55.600	55.000	55.400	53.197	309
2024-05-15	52.800	54.200	52.200	54.200	52.045	366
2024-05-14	52.000	52.600	52.000	52.600	50.508	121
2024-05-13	51.800	52.400	51.600	52.000	49.932	261
2024-05-10	52.200	52.200	51.200	51.800	49.740	276
2024-05-09	52.400	52.400	52.000	52.200	50.124	244
2024-05-08	54.400	54.600	52.600	52.600	50.508	364
2024-05-07	54.800	54.800	54.200	54.200	52.045	84
2024-05-06	54.600	54.800	54.400	54.800	52.621	159
2024-05-03	54.800	54.800	54.600	54.600	52.429	500
2024-05-02	54.800	54.800	54.400	54.800	52.621	93
2024-04-30	54.600	54.800	54.000	54.800	52.621	361
2024-04-29	54.800	54.800	54.600	54.800	52.621	665
2024-04-26	55.000	55.200	54.800	55.200	53.005	205
2024-04-25	55.600	55.600	55.200	55.200	53.005	648
2024-04-24	56.400	56.400	54.400	55.600	53.389	2,502
2024-04-23	56.800	57.600	56.800	57.000	54.733	789
2024-04-22	56.800	56.800	56.600	56.800	54.541	16
2024-04-19	56.400	56.800	56.400	56.800	54.541	404
2024-04-18	57.000	57.000	56.600	56.600	54.349	494
2024-04-17	56.800	57.000	56.800	57.000	54.733	99
2024-04-16	56.800	56.800	56.800	56.800	54.541	33
2024-04-15	56.600	57.000	56.400	56.800	54.541	957
2024-04-12	56.200	56.800	54.600	56.600	54.349	863
2024-04-11	56.800	56.800	56.400	56.400	54.157	487
2024-04-10	55.600	56.800	55.400	56.800	54.541	916
2024-04-09	55.800	56.200	55.600	55.600	53.389	344
2024-04-08	55.000	55.800	54.400	55.800	53.581	563
2024-04-05	55.800	56.000	54.200	55.000	52.813	887
2024-04-04	56.000	56.200	55.800	55.800	53.581	424
2024-04-03	56.000	56.400	56.000	56.400	54.157	5,118
2024-04-02	55.800	56.000	55.200	56.000	53.773	927
2024-03-28	56.000	56.200	55.800	55.800	53.581	755
2024-03-27	57.000	57.000	54.800	56.200	53.965	1,022
2024-03-26	56.400	57.000	56.400	56.800	54.541	337
2024-03-25	56.800	56.800	54.000	56.400	54.157	1,100
2024-03-22	57.200	57.400	57.000	57.200	54.925	386
2024-03-21	57.000	57.200	57.000	57.200	54.925	543
2024-03-20	56.800	57.200	56.800	57.200	54.925	336

← NewerPage 11 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.