Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	46.300	46.300	46.200	46.300	43.291	36
2023-09-28	45.500	46.300	45.500	46.300	43.291	122
2023-09-27	47.300	47.400	43.400	45.600	42.637	5,761
2023-09-26	48.000	48.000	47.300	47.400	44.320	384
2023-09-25	48.800	48.800	48.000	48.100	44.975	390
2023-09-22	48.900	48.900	48.800	48.800	45.629	93
2023-09-21	49.200	49.200	48.800	49.100	45.910	350
2023-09-20	49.500	49.800	49.200	49.200	46.003	240
2023-09-19	49.900	49.900	49.400	49.400	46.190	161
2023-09-18	50.400	50.400	49.900	49.900	46.658	2,002
2023-09-15	51.000	51.200	50.800	50.800	47.499	82
2023-09-14	51.400	51.400	51.000	51.000	47.686	65
2023-09-13	51.400	51.600	51.200	51.200	47.873	13
2023-09-12	51.400	51.600	51.400	51.600	48.247	9
2023-09-11	51.400	51.400	51.200	51.200	47.873	4
2023-09-08	50.800	51.600	50.800	51.600	48.247	114
2023-09-07	50.800	51.800	50.800	51.400	48.060	78
2023-09-06	50.600	50.800	50.400	50.800	47.499	124
2023-09-05	50.200	50.400	50.200	50.400	47.125	53
2023-09-04	49.800	50.200	49.800	50.000	46.751	389
2023-09-01	49.200	49.600	49.200	49.200	46.003	58
2023-08-31	49.200	49.500	49.200	49.500	46.284	40
2023-08-30	49.500	49.500	49.200	49.200	46.003	45
2023-08-29	49.500	49.600	49.300	49.600	46.377	29
2023-08-28	49.700	49.700	49.300	49.600	46.377	202
2023-08-25	49.800	49.800	49.700	49.700	46.471	123
2023-08-24	49.800	49.800	49.700	49.700	46.471	42
2023-08-23	49.700	49.800	49.500	49.800	46.564	257
2023-08-22	49.600	49.700	49.600	49.700	46.471	76
2023-08-21	49.500	49.500	49.500	49.500	46.284	88
2023-08-18	49.300	49.400	49.300	49.300	46.097	117
2023-08-17	49.400	49.400	49.300	49.300	46.097	93
2023-08-16	49.500	49.700	49.200	49.200	46.003	311
2023-08-15	50.000	50.000	49.400	49.400	46.190	451
2023-08-14	49.900	50.000	49.900	49.900	46.658	227
2023-08-11	50.200	50.200	49.900	49.900	46.658	64
2023-08-10	50.400	50.400	50.200	50.200	46.938	110
2023-08-09	50.200	50.200	50.000	50.000	46.751	60
2023-08-08	50.000	50.000	49.900	50.000	46.751	77
2023-08-07	51.200	51.200	49.900	50.000	46.751	646
2023-08-04	51.600	51.600	50.800	51.200	47.873	189
2023-08-03	52.000	52.200	51.400	51.600	48.247	337
2023-08-02	51.600	52.600	51.600	52.600	49.182	31
2023-08-01	53.800	53.800	50.000	51.600	48.247	767
2023-07-31	54.000	54.200	53.800	53.800	50.304	207
2023-07-28	54.000	54.200	54.000	54.000	50.491	205
2023-07-27	53.800	54.000	53.800	54.000	50.491	258
2023-07-26	53.000	53.800	53.000	53.800	50.304	188
2023-07-25	51.400	54.000	51.400	53.000	49.556	958
2023-07-24	51.000	51.600	51.000	51.200	47.873	521
2023-07-21	50.800	51.000	50.800	50.800	47.499	132
2023-07-20	50.400	50.800	50.400	50.800	47.499	93
2023-07-19	49.800	50.200	49.800	50.200	46.938	369
2023-07-18	49.800	49.900	49.700	49.800	46.564	152
2023-07-17	49.800	49.800	49.700	49.800	46.564	68
2023-07-14	49.800	49.800	49.800	49.800	46.564	7
2023-07-13	49.800	49.900	49.700	49.700	46.471	53
2023-07-12	49.700	49.800	49.600	49.800	46.564	601
2023-07-11	49.800	49.900	49.700	49.800	46.564	2,391
2023-07-10	49.600	49.800	49.500	49.800	46.564	297

← NewerPage 14 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.