Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	35.400	35.400	34.800	35.100	32.247	411
2022-10-24	36.200	36.200	34.900	35.000	32.155	1,086
2022-10-21	35.500	37.000	35.300	35.600	32.706	574
2022-10-20	35.600	35.800	35.400	35.400	32.522	89
2022-10-19	36.000	36.200	35.600	35.600	32.706	220
2022-10-18	36.400	36.400	35.800	36.000	33.074	312
2022-10-17	36.400	36.400	36.000	36.300	33.349	290
2022-10-14	37.300	37.400	36.000	36.400	33.441	406
2022-10-13	38.500	38.500	36.000	37.300	34.268	673
2022-10-12	39.400	39.400	36.200	38.400	35.279	435
2022-10-11	39.300	39.400	39.200	39.400	36.197	57
2022-10-10	39.500	39.500	39.300	39.300	36.105	447
2022-10-07	39.900	39.900	39.200	39.500	36.289	414
2022-10-06	40.000	42.500	39.000	39.800	36.565	418
2022-10-05	36.700	40.200	36.400	40.000	36.749	603
2022-10-04	34.200	36.700	34.200	36.700	33.717	35,326
2022-10-03	34.900	35.100	33.800	34.200	31.420	490
2022-09-30	36.200	36.400	34.800	35.000	32.155	893
2022-09-29	38.400	38.400	36.000	36.200	33.257	614
2022-09-28	39.000	39.000	38.000	38.400	35.279	262
2022-09-27	39.300	39.300	38.500	38.900	35.738	89
2022-09-26	38.600	39.600	38.500	39.300	36.105	195
2022-09-23	40.200	40.200	38.600	38.700	35.554	422
2022-09-22	40.300	40.300	39.900	40.200	36.932	264
2022-09-21	40.200	40.300	40.100	40.300	37.024	90
2022-09-20	40.700	40.900	40.100	40.200	36.932	626
2022-09-19	40.800	40.900	40.500	40.700	37.392	505
2022-09-16	40.700	40.700	40.400	40.600	37.300	244
2022-09-15	41.100	41.100	40.600	40.700	37.392	527
2022-09-14	41.200	41.200	41.000	41.000	37.667	92
2022-09-13	41.300	41.300	41.200	41.200	37.851	9
2022-09-12	41.400	41.400	41.200	41.300	37.943	199
2022-09-09	42.100	42.100	41.100	41.400	38.035	882
2022-09-08	42.400	42.500	42.000	42.100	38.678	221
2022-09-07	42.600	42.600	42.200	42.400	38.953	386
2022-09-06	42.900	42.900	42.600	42.600	39.137	129
2022-09-05	43.500	43.500	42.400	43.000	39.505	503
2022-09-02	43.300	43.600	43.300	43.400	39.872	269
2022-09-01	43.800	43.800	43.200	43.300	39.780	282
2022-08-31	43.300	43.800	43.200	43.800	40.240	272
2022-08-30	43.200	43.300	43.200	43.300	39.780	43
2022-08-29	44.100	44.200	42.500	43.200	39.688	1,048
2022-08-26	44.800	44.800	44.100	44.100	40.515	1,803
2022-08-25	44.700	44.700	44.700	44.700	41.066	9
2022-08-24	44.900	45.000	44.700	44.700	41.066	242
2022-08-23	45.100	45.100	44.900	44.900	41.250	163
2022-08-22	45.000	45.100	45.000	45.100	41.434	33
2022-08-19	45.400	45.400	45.000	45.000	41.342	228
2022-08-18	45.400	45.500	45.200	45.400	41.710	280
2022-08-17	45.200	45.400	45.000	45.400	41.710	253
2022-08-16	45.100	45.100	45.000	45.100	41.434	68
2022-08-15	45.600	45.600	45.100	45.100	41.434	248
2022-08-12	45.800	46.200	45.400	45.600	41.893	481
2022-08-11	46.700	46.700	45.600	45.600	41.893	470
2022-08-10	46.700	46.900	46.700	46.700	42.904	137
2022-08-09	47.000	47.500	46.700	46.700	42.904	538
2022-08-08	46.800	48.900	46.800	46.900	43.088	1,191
2022-08-05	45.100	48.800	45.100	46.000	42.261	2,228
2022-08-04	45.400	45.400	44.400	45.100	41.434	1,253
2022-08-03	45.500	45.500	45.400	45.400	41.710	74

← NewerPage 18 of 22 · 1,282 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.