Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	72.600	72.600	71.000	71.200	65.412	1,830
2022-02-10	74.000	74.000	73.800	73.800	66.331	711
2022-02-09	74.800	74.800	74.200	74.200	66.691	565
2022-02-08	74.200	74.800	74.000	74.800	67.230	600
2022-02-07	74.200	74.800	73.200	74.200	66.691	1,156
2022-02-04	73.400	75.400	73.400	74.200	66.691	737
2022-02-03	73.000	74.400	72.400	73.400	65.972	294
2022-02-02	75.000	75.000	71.600	73.000	65.612	1,866
2022-02-01	76.400	77.000	72.400	75.000	67.410	7,871
2022-01-31	76.400	77.000	76.400	76.400	68.668	148
2022-01-28	77.000	77.200	75.600	76.400	68.668	314
2022-01-27	77.800	77.800	76.000	77.000	69.207	826
2022-01-26	78.400	78.400	76.200	77.800	69.926	1,337
2022-01-25	78.400	78.600	77.000	78.400	70.465	356
2022-01-24	78.800	80.200	78.400	78.600	70.645	519
2022-01-21	79.000	79.200	78.600	78.600	70.645	160
2022-01-20	79.200	79.200	78.600	79.000	71.005	239
2022-01-19	79.800	79.800	78.400	79.200	71.185	348
2022-01-18	82.600	82.600	76.800	79.800	71.724	1,183
2022-01-17	77.400	84.800	76.200	84.800	76.218	940
2022-01-14	76.400	77.400	76.200	77.400	69.567	55
2022-01-13	77.600	77.800	76.200	76.200	68.488	476
2022-01-12	75.200	77.600	75.200	77.400	69.567	448
2022-01-11	74.600	76.000	74.600	75.000	67.410	179
2022-01-10	75.200	76.800	74.400	74.600	67.050	1,140
2022-01-07	75.000	75.000	74.200	74.400	66.870	280
2022-01-06	76.400	76.400	73.400	74.400	66.870	304
2022-01-05	78.000	78.200	75.800	76.400	68.668	300
2022-01-04	77.400	78.000	77.400	78.000	70.106	77
2022-01-03	77.600	77.600	77.400	77.400	69.567	69
2021-12-31	77.400	77.400	77.200	77.400	69.567	59
2021-12-30	77.200	77.200	75.800	77.200	69.387	120
2021-12-29	75.800	80.600	75.800	77.200	69.387	229
2021-12-28	74.800	76.400	74.800	75.800	68.129	124
2021-12-27	76.200	76.400	73.600	74.800	67.230	406
2021-12-24	75.400	76.200	75.400	76.200	68.488	734
2021-12-23	78.200	78.200	75.400	75.400	67.769	239
2021-12-22	79.400	81.200	78.200	78.200	70.286	219
2021-12-21	79.600	81.400	79.400	79.400	71.364	561
2021-12-20	80.000	80.000	79.200	79.400	71.364	278
2021-12-17	83.000	83.000	78.000	79.400	71.364	2,778
2021-12-16	80.000	84.000	79.800	83.000	74.600	768
2021-12-15	80.000	80.000	79.000	79.800	71.724	296
2021-12-14	81.400	82.000	81.000	81.200	72.982	195
2021-12-13	77.600	84.800	74.400	81.000	72.802	1,647
2021-12-10	77.000	77.600	76.400	76.800	69.027	336
2021-12-09	77.600	77.600	75.000	76.400	68.668	767
2021-12-08	70.200	77.600	70.200	77.600	69.746	673
2021-12-07	70.200	70.200	69.000	69.800	62.736	188
2021-12-06	70.000	72.400	69.200	70.200	63.095	815
2021-12-03	69.600	71.800	69.000	69.000	62.017	316
2021-12-02	70.400	70.600	69.000	69.000	62.017	2,020
2021-12-01	69.000	71.800	69.000	70.200	63.095	650
2021-11-30	72.000	73.000	70.000	70.000	62.916	328
2021-11-29	73.400	73.400	72.000	72.000	64.713	526
2021-11-26	73.000	73.400	72.600	73.400	65.972	245
2021-11-25	74.000	74.000	72.000	73.000	65.612	423
2021-11-24	73.800	74.000	73.800	74.000	66.511	20
2021-11-23	75.000	75.000	73.200	73.800	66.331	268
2021-11-22	74.800	76.000	74.800	75.000	67.410	106

← NewerPage 21 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.