Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	56.800	57.200	56.800	57.200	54.925	336
2024-03-19	57.000	57.400	57.000	57.400	55.117	106
2024-03-18	56.800	57.000	56.600	57.000	54.733	621
2024-03-15	56.600	57.000	56.400	56.800	54.541	234
2024-03-14	56.200	56.600	56.200	56.600	54.349	492
2024-03-13	56.400	57.200	56.200	57.200	54.925	701
2024-03-12	57.000	57.000	56.600	56.800	54.541	259
2024-03-11	57.000	57.000	56.800	57.000	54.733	56
2024-03-08	57.400	57.800	57.000	57.000	54.733	263
2024-03-07	57.600	57.600	57.400	57.400	55.117	113
2024-03-06	57.200	57.600	57.000	57.600	55.309	454
2024-03-05	57.000	57.400	57.000	57.200	54.925	301
2024-03-04	57.400	57.600	57.400	57.400	55.117	453
2024-03-01	57.000	57.400	56.200	56.800	54.541	407
2024-02-29	57.400	57.800	55.400	57.200	54.925	367
2024-02-28	57.200	57.800	57.200	57.200	54.925	268
2024-02-27	56.600	57.800	56.600	57.200	54.925	763
2024-02-26	57.000	57.000	55.600	56.600	54.349	338
2024-02-23	57.600	57.800	56.600	56.800	54.541	356
2024-02-22	57.200	57.800	57.000	57.800	55.501	545
2024-02-21	57.400	57.400	56.400	57.400	55.117	518
2024-02-20	56.400	57.400	56.400	57.400	55.117	709
2024-02-19	56.400	56.600	55.600	56.400	54.157	642
2024-02-16	57.200	57.200	55.200	56.200	53.965	668
2024-02-15	57.400	57.400	56.200	57.200	54.925	686
2024-02-14	57.200	57.400	56.800	57.000	54.733	109
2024-02-13	57.200	57.600	56.600	57.200	54.925	824
2024-02-12	58.200	58.200	57.000	58.200	55.885	567
2024-02-09	58.200	58.400	55.400	57.000	54.733	1,430
2024-02-08	58.800	59.800	58.000	59.800	55.914	1,428
2024-02-07	59.200	59.200	58.000	59.000	55.166	1,237
2024-02-06	57.200	59.600	57.200	59.200	55.353	2,363
2024-02-05	58.600	58.800	56.800	57.200	53.483	1,383
2024-02-02	59.200	60.000	57.400	57.400	53.670	1,255
2024-02-01	57.800	59.800	57.800	59.000	55.166	813
2024-01-31	58.800	59.200	56.600	58.000	54.231	1,149
2024-01-30	58.400	59.800	58.400	59.000	55.166	804
2024-01-29	59.200	59.600	58.400	58.400	54.605	406
2024-01-26	57.000	60.000	56.800	59.400	55.540	2,148
2024-01-25	56.800	57.000	55.200	56.800	53.109	742
2024-01-24	57.600	57.600	55.400	56.400	52.735	933
2024-01-23	55.000	57.600	55.000	57.600	53.857	606
2024-01-22	54.000	57.000	54.000	55.000	51.426	633
2024-01-19	54.000	54.200	53.800	54.000	50.491	435
2024-01-18	54.400	54.800	54.000	54.000	50.491	1,530
2024-01-17	55.000	55.000	54.200	54.400	50.865	1,142
2024-01-16	56.400	56.400	55.000	55.000	51.426	280
2024-01-15	57.000	57.000	55.000	56.400	52.735	1,105
2024-01-12	56.600	56.600	54.800	55.800	52.174	1,606
2024-01-11	56.400	57.200	56.400	56.400	52.735	577
2024-01-10	55.200	56.600	55.200	56.200	52.548	342
2024-01-09	54.600	56.400	54.600	55.200	51.613	529
2024-01-08	53.800	55.200	53.800	55.200	51.613	336
2024-01-05	52.200	54.000	52.200	54.000	50.491	370
2024-01-04	52.000	52.200	51.200	52.200	48.808	1,403
2024-01-03	54.400	54.400	52.000	52.000	48.621	482
2024-01-02	54.200	55.200	54.000	54.000	50.491	857
2023-12-29	55.000	55.000	54.000	54.000	50.491	413
2023-12-28	54.000	57.200	54.000	54.000	50.491	1,366
2023-12-27	52.200	53.600	52.200	53.600	50.117	1,343

← NewerPage 12 of 22 · 1,281 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.