Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.200	40.200	39.800	39.800	39.210	319
2026-02-03	39.400	40.000	39.400	40.000	39.407	609
2026-02-02	38.600	39.400	38.100	39.400	38.816	1,511
2026-01-30	38.800	39.300	38.700	38.700	38.127	548
2026-01-29	37.900	38.900	37.600	38.900	38.324	1,054
2026-01-28	38.000	38.000	35.500	38.000	37.437	1,714
2026-01-27	38.300	38.300	38.200	38.200	37.634	83
2026-01-26	38.600	38.600	38.400	38.400	37.831	199
2026-01-23	38.800	38.800	38.500	38.500	37.930	449
2026-01-22	38.700	38.800	38.700	38.800	38.225	69
2026-01-21	38.600	38.700	38.600	38.700	38.127	402
2026-01-20	38.500	38.600	38.500	38.600	38.028	27
2026-01-19	38.800	38.800	38.500	38.500	37.930	182
2026-01-16	38.800	38.800	38.700	38.700	38.127	82
2026-01-15	39.500	39.500	38.700	38.700	38.127	208
2026-01-14	39.900	40.000	39.200	39.600	39.013	1,218
2026-01-13	38.700	39.700	38.500	39.700	39.112	684
2026-01-12	38.000	38.900	37.900	38.700	38.127	866
2026-01-09	37.200	38.300	37.200	38.000	37.437	445
2026-01-08	37.900	37.900	37.000	37.400	36.846	621
2026-01-07	37.800	38.000	37.800	38.000	37.437	54
2026-01-06	38.100	38.400	37.500	37.800	37.240	617
2026-01-05	38.500	38.600	38.400	38.600	38.028	118
2026-01-02	39.300	39.500	38.500	38.500	37.930	708
2025-12-31	38.900	39.600	38.800	39.600	39.013	380
2025-12-30	39.500	39.500	38.200	38.900	38.324	401
2025-12-29	38.700	39.100	38.500	39.100	38.521	714
2025-12-24	39.000	39.000	39.000	39.000	38.422	31
2025-12-23	38.500	39.500	38.500	39.100	38.521	569
2025-12-22	38.300	38.700	38.000	38.500	37.930	1,041
2025-12-19	36.500	38.300	36.400	38.300	37.733	734
2025-12-18	36.400	36.700	36.000	36.500	35.959	1,959
2025-12-17	38.200	38.300	36.500	36.700	36.156	2,135
2025-12-16	38.500	38.500	38.200	38.200	37.634	113
2025-12-15	39.400	39.600	38.400	38.400	37.831	598
2025-12-12	40.600	40.600	39.600	39.600	39.013	450
2025-12-11	40.500	40.500	40.200	40.200	39.604	380
2025-12-10	39.800	40.600	39.600	40.500	39.900	663
2025-12-09	39.500	40.000	39.300	40.000	39.407	685
2025-12-08	39.300	39.500	39.300	39.400	38.816	573
2025-12-05	38.600	39.400	38.600	39.300	38.718	408
2025-12-04	38.600	38.700	38.400	38.700	38.127	148
2025-12-03	38.700	38.700	38.200	38.700	38.127	157
2025-12-02	38.200	38.700	38.000	38.700	38.127	474
2025-12-01	37.300	38.200	37.300	38.200	37.634	449
2025-11-28	36.100	37.300	36.100	37.200	36.649	565
2025-11-27	38.000	39.900	36.100	36.100	35.565	2,049
2025-11-26	37.000	38.000	37.000	38.000	37.437	582
2025-11-25	37.600	37.600	37.000	37.000	36.452	179
2025-11-24	36.600	37.100	36.400	37.000	36.452	808
2025-11-21	37.000	37.000	36.200	36.200	35.664	458
2025-11-20	35.700	37.000	35.700	37.000	36.452	857
2025-11-19	35.600	35.600	35.400	35.400	34.876	235
2025-11-18	35.600	35.700	35.300	35.600	35.073	577
2025-11-17	35.300	35.600	35.000	35.600	35.073	1,449
2025-11-14	34.100	35.000	34.000	35.000	34.482	19,009
2025-11-13	33.800	34.000	33.400	33.900	33.398	364
2025-11-12	33.300	33.600	32.800	33.600	33.102	404
2025-11-11	31.800	33.400	31.800	33.300	32.807	21,083
2025-11-10	34.000	34.200	31.600	31.600	31.132	2,732

← NewerPage 4 of 5 · 255 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.