Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	49.200	49.600	49.100	49.600	46.377	393
2023-07-06	49.800	49.800	49.200	49.200	46.003	1,189
2023-07-05	49.700	49.800	49.400	49.800	46.564	2,918
2023-07-04	50.000	50.200	49.600	49.600	46.377	912
2023-07-03	49.700	49.900	49.600	49.800	46.564	13,117
2023-06-30	49.900	49.900	49.700	49.700	46.471	48
2023-06-29	50.200	50.400	49.900	49.900	46.658	103
2023-06-28	50.800	50.800	49.900	49.900	46.658	195
2023-06-27	50.400	50.800	50.200	50.800	47.499	120
2023-06-26	50.000	50.800	49.800	50.800	47.499	576
2023-06-23	50.200	50.400	50.200	50.400	47.125	163
2023-06-22	50.200	50.200	50.200	50.200	46.938	25
2023-06-21	50.200	50.200	50.000	50.200	46.938	150
2023-06-20	50.000	50.400	49.700	50.200	46.938	379
2023-06-19	50.000	50.400	49.900	50.200	46.938	365
2023-06-16	50.200	50.200	50.000	50.000	46.751	192
2023-06-15	50.400	50.600	50.200	50.200	46.938	195
2023-06-14	50.800	50.800	50.400	50.600	47.312	303
2023-06-13	50.800	51.200	50.600	50.600	47.312	135
2023-06-12	50.600	51.000	50.600	51.000	47.686	490
2023-06-09	50.400	50.800	50.200	50.800	47.499	118
2023-06-08	50.200	50.600	50.200	50.600	47.312	153
2023-06-07	50.200	50.800	50.000	50.200	46.938	430
2023-06-06	51.000	51.000	50.400	50.400	47.125	369
2023-06-05	51.000	51.400	50.600	51.000	47.686	459
2023-06-02	50.800	51.000	50.200	50.200	46.938	88
2023-06-01	51.200	51.200	51.000	51.000	47.686	89
2023-05-31	51.400	51.600	48.200	51.000	47.686	6,604
2023-05-30	52.600	52.600	51.400	51.400	48.060	1,655
2023-05-29	52.000	53.200	52.000	52.400	48.995	665
2023-05-26	51.800	52.000	48.700	51.200	47.873	826
2023-05-25	51.800	52.200	51.600	52.200	48.808	255
2023-05-24	51.800	51.800	51.400	51.800	48.434	199
2023-05-23	51.800	52.000	51.600	51.600	48.247	542
2023-05-22	50.600	51.800	50.600	51.800	48.434	887
2023-05-19	50.400	50.600	50.200	50.600	47.312	217
2023-05-18	50.800	51.200	49.800	50.400	47.125	781
2023-05-17	51.000	51.200	50.800	50.800	47.499	69
2023-05-16	51.200	51.200	51.000	51.000	47.686	252
2023-05-15	51.000	51.800	51.000	51.200	47.873	154
2023-05-12	51.600	51.800	51.000	51.000	47.686	1,213
2023-05-11	51.800	51.800	51.400	51.600	48.247	836
2023-05-10	51.600	52.600	51.600	51.600	48.247	687
2023-05-09	51.200	51.800	51.200	51.800	48.434	296
2023-05-08	51.800	51.800	51.000	51.200	47.873	217
2023-05-05	51.800	51.800	51.000	51.200	47.873	463
2023-05-04	51.000	52.800	50.800	51.000	47.686	902
2023-05-03	51.000	51.000	50.800	51.000	47.686	119
2023-05-02	51.000	51.000	50.800	51.000	47.686	453
2023-04-28	51.200	51.400	50.800	50.800	47.499	2,934
2023-04-27	51.000	51.200	50.600	51.200	47.873	511
2023-04-26	51.000	51.400	50.600	51.000	47.686	643
2023-04-25	49.200	53.200	49.000	51.200	47.873	15,389
2023-04-24	48.900	49.000	48.800	48.800	45.629	6,152
2023-04-21	49.200	49.200	48.900	48.900	45.723	311
2023-04-20	49.300	49.300	49.000	49.200	46.003	67
2023-04-19	49.600	49.600	48.500	49.300	46.097	745
2023-04-18	49.400	49.600	49.400	49.600	46.377	2,325
2023-04-17	48.500	49.300	48.500	49.300	46.097	578
2023-04-14	48.400	48.400	47.600	48.400	45.255	2,753

← NewerPage 15 of 22 · 1,286 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.