Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	48.200	48.300	48.100	48.300	45.162	196
2023-04-12	48.000	48.200	48.000	48.200	45.068	66
2023-04-11	48.600	48.600	48.000	48.000	44.881	367
2023-04-06	49.100	49.100	48.600	48.600	45.442	343
2023-04-05	49.600	49.900	49.100	49.100	45.910	479
2023-04-04	49.900	50.000	49.600	49.600	46.377	50
2023-04-03	49.900	50.200	49.600	49.900	46.658	158
2023-03-31	50.000	50.400	49.900	49.900	46.658	121
2023-03-30	50.000	50.200	50.000	50.000	46.751	167
2023-03-29	50.000	50.000	50.000	50.000	46.751	1
2023-03-28	50.000	50.000	50.000	50.000	46.751	101
2023-03-27	50.000	50.400	50.000	50.000	46.751	182
2023-03-24	50.000	50.000	49.800	49.800	46.564	226
2023-03-23	50.000	50.200	49.500	50.200	46.938	252
2023-03-22	50.000	50.000	49.400	50.000	46.751	353
2023-03-21	50.600	50.800	50.000	50.000	46.751	210
2023-03-20	51.200	51.200	50.600	50.600	47.312	183
2023-03-17	52.400	52.600	50.600	51.200	47.873	386
2023-03-16	52.600	52.600	52.400	52.400	48.995	70
2023-03-15	51.000	54.200	50.600	52.600	49.182	712
2023-03-14	51.400	51.400	51.000	51.000	47.686	106
2023-03-13	52.000	52.000	50.800	51.400	48.060	473
2023-03-10	52.400	52.400	52.000	52.000	48.621	83
2023-03-09	52.600	52.600	51.800	52.400	48.995	371
2023-03-08	52.600	52.600	52.400	52.600	49.182	107
2023-03-07	51.000	52.600	51.000	52.600	49.182	539
2023-03-06	49.800	51.000	49.800	51.000	47.686	1,841
2023-03-03	51.000	51.000	49.700	49.800	46.564	1,039
2023-03-02	51.400	51.400	50.600	51.000	47.686	399
2023-03-01	52.000	52.400	51.400	51.400	48.060	315
2023-02-28	52.600	52.600	51.800	52.000	48.621	2,524
2023-02-27	52.000	52.800	51.800	52.600	49.182	444
2023-02-24	52.400	52.400	52.000	52.000	48.621	86
2023-02-23	52.400	52.400	52.200	52.400	48.995	71
2023-02-22	52.400	53.400	52.400	52.400	48.995	405
2023-02-21	54.400	54.400	53.200	53.400	49.930	381
2023-02-20	52.000	54.400	51.400	54.400	50.865	5,256
2023-02-17	52.200	52.200	51.400	51.800	48.434	8,044
2023-02-16	52.800	52.800	51.200	52.200	48.808	622
2023-02-15	55.600	55.600	50.200	52.800	49.369	2,367
2023-02-14	57.000	57.000	55.200	55.600	51.987	418
2023-02-13	59.200	59.200	57.600	57.600	53.857	422
2023-02-10	59.800	61.600	58.600	59.200	55.353	1,131
2023-02-09	60.200	61.200	59.800	60.200	55.306	533
2023-02-08	59.000	60.200	58.800	60.200	55.306	234
2023-02-07	59.800	60.600	58.200	59.000	54.204	12,493
2023-02-06	60.400	60.400	59.200	59.800	54.939	583
2023-02-03	60.000	60.400	60.000	60.400	55.490	349
2023-02-02	60.800	60.800	59.000	59.000	54.204	674
2023-02-01	61.600	61.800	60.400	60.600	55.674	400
2023-01-31	61.600	61.600	61.000	61.600	56.593	234
2023-01-30	61.600	62.600	61.600	61.600	56.593	799
2023-01-27	61.400	62.000	60.600	61.400	56.409	926
2023-01-26	61.600	61.800	61.400	61.400	56.409	213
2023-01-25	61.000	62.000	60.600	61.600	56.593	1,211
2023-01-24	61.000	61.000	60.600	61.000	56.041	472
2023-01-23	61.000	61.600	59.000	60.800	55.858	822
2023-01-20	61.400	62.000	59.400	60.800	55.858	1,262
2023-01-19	60.800	61.400	60.600	61.000	56.041	259
2023-01-18	60.800	61.200	60.800	60.800	55.858	189

← NewerPage 16 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.