Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	60.000	61.400	59.800	60.800	55.858	674
2023-01-16	61.000	61.000	59.600	59.800	54.939	999
2023-01-13	60.000	60.400	59.600	60.000	55.123	347
2023-01-12	58.800	60.000	54.000	60.000	55.123	1,623
2023-01-11	59.400	60.600	58.600	59.000	54.204	2,094
2023-01-10	58.400	60.000	58.400	59.000	54.204	680
2023-01-09	57.200	60.000	57.200	58.400	53.653	1,436
2023-01-06	56.800	57.400	56.800	57.200	52.550	371
2023-01-05	57.400	57.600	56.200	56.800	52.183	533
2023-01-04	56.000	57.400	56.000	57.400	52.734	551
2023-01-03	55.200	56.200	54.200	56.200	51.632	1,132
2023-01-02	54.400	56.000	54.400	55.000	50.529	427
2022-12-30	52.200	54.800	52.200	54.400	49.978	953
2022-12-29	51.600	52.200	51.400	52.000	47.773	426
2022-12-28	50.600	52.000	50.600	51.400	47.222	836
2022-12-27	50.200	51.200	50.000	50.600	46.487	350
2022-12-23	50.400	52.000	48.000	50.000	45.936	584
2022-12-22	49.500	50.400	47.500	49.000	45.017	2,644
2022-12-21	49.600	49.800	49.600	49.800	45.752	29
2022-12-20	49.500	52.000	49.400	49.600	45.568	1,131
2022-12-19	49.800	49.900	49.400	49.400	45.384	320
2022-12-16	49.700	49.800	49.600	49.800	45.752	56
2022-12-15	50.400	50.600	49.700	49.700	45.660	336
2022-12-14	50.600	50.600	50.200	50.400	46.303	155
2022-12-13	50.400	50.800	49.700	50.600	46.487	562
2022-12-12	51.800	51.800	49.700	50.600	46.487	1,161
2022-12-09	49.200	52.000	49.200	51.800	47.589	904
2022-12-08	47.000	49.200	47.000	49.200	45.201	735
2022-12-07	46.000	47.400	45.400	47.000	43.179	1,271
2022-12-06	45.000	45.100	45.000	45.100	41.434	148
2022-12-05	44.900	45.100	44.800	45.000	41.342	136
2022-12-02	45.700	45.700	42.500	44.900	41.250	2,848
2022-12-01	46.800	46.800	43.500	45.800	42.077	791
2022-11-30	46.600	47.300	46.600	46.700	42.904	274
2022-11-29	46.900	47.000	46.700	46.800	42.996	138
2022-11-28	47.300	47.400	46.800	46.800	42.996	3,302
2022-11-25	46.800	47.600	46.800	47.200	43.363	632
2022-11-24	44.400	47.500	44.400	46.700	42.904	856
2022-11-23	44.200	44.400	43.800	44.400	40.791	433
2022-11-22	43.100	44.000	43.000	44.000	40.423	734
2022-11-21	43.000	43.300	43.000	43.100	39.597	233
2022-11-18	41.800	43.500	41.800	43.000	39.505	10,950
2022-11-17	42.100	42.200	41.800	41.800	38.402	470
2022-11-16	42.100	42.100	41.900	42.000	38.586	331
2022-11-15	41.600	42.100	41.600	42.100	38.678	8,025
2022-11-14	41.500	42.100	41.500	41.500	38.127	343
2022-11-11	41.700	42.200	41.500	41.500	38.127	397
2022-11-10	41.700	42.100	41.600	41.600	38.218	652
2022-11-09	39.000	42.300	39.000	41.800	38.402	1,855
2022-11-08	37.600	39.000	37.400	39.000	35.830	3,036
2022-11-07	37.900	38.100	37.600	37.600	34.544	1,249
2022-11-04	38.000	38.300	37.800	37.800	34.727	330
2022-11-03	38.600	38.600	38.000	38.100	35.003	170
2022-11-02	38.500	38.600	38.500	38.600	35.462	81
2022-11-01	39.700	39.700	37.100	38.700	35.554	433
2022-10-31	37.000	39.800	37.000	39.800	36.565	356
2022-10-28	35.500	37.500	35.500	37.000	33.992	15,939
2022-10-27	34.900	35.000	34.600	34.600	31.787	330
2022-10-26	35.100	35.200	34.900	34.900	32.063	78
2022-10-25	35.400	35.400	34.800	35.100	32.247	411

← NewerPage 17 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.