Exel Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	43.700	43.700	43.200	43.700	41.962	313
2024-11-28	44.800	45.000	43.600	43.600	41.866	1,583
2024-11-27	45.400	45.400	44.600	44.600	42.826	278
2024-11-26	46.500	46.500	45.500	45.500	43.691	330
2024-11-25	46.800	46.800	46.500	46.500	44.651	264
2024-11-22	46.900	46.900	46.800	46.800	44.939	41
2024-11-21	46.600	46.900	46.200	46.900	45.035	312
2024-11-20	46.100	46.600	46.100	46.600	44.747	81
2024-11-19	45.600	46.200	45.600	46.200	44.363	181
2024-11-18	45.400	45.700	45.100	45.700	43.883	2,199
2024-11-15	44.800	45.400	44.800	45.400	43.594	295
2024-11-14	45.200	45.200	44.400	44.800	43.018	185
2024-11-13	46.400	46.400	45.200	45.300	43.498	375
2024-11-12	47.100	47.100	46.200	46.500	44.651	339
2024-11-11	47.100	47.100	47.100	47.100	45.227	52
2024-11-08	47.200	47.200	47.200	47.200	45.323	1
2024-11-07	47.300	47.300	47.100	47.200	45.323	92
2024-11-06	47.400	47.400	47.300	47.300	45.419	112
2024-11-05	47.700	47.700	47.500	47.500	45.611	43
2024-11-04	47.800	47.800	47.700	47.700	45.803	29
2024-11-01	48.000	48.000	47.400	47.700	45.803	96
2024-10-31	47.300	48.200	47.300	48.000	46.091	252
2024-10-30	47.600	47.600	47.400	47.400	45.515	62
2024-10-29	47.300	47.600	47.100	47.400	45.515	284
2024-10-28	47.300	47.300	47.100	47.300	45.419	267
2024-10-25	47.400	47.400	46.000	47.300	45.419	756
2024-10-24	47.600	47.600	47.500	47.500	45.611	265
2024-10-23	47.200	47.600	47.200	47.600	45.707	563
2024-10-22	47.500	47.900	47.100	47.900	45.995	1,739
2024-10-21	47.700	47.700	47.500	47.500	45.611	52
2024-10-18	47.100	47.600	47.100	47.600	45.707	152
2024-10-17	47.600	47.700	47.300	47.300	45.419	126
2024-10-16	47.800	47.800	47.500	47.500	45.611	101
2024-10-15	47.900	47.900	47.800	47.800	45.899	4,619
2024-10-14	48.500	48.500	47.800	47.800	45.899	916
2024-10-11	49.700	49.700	48.500	48.500	46.571	203
2024-10-10	49.600	49.800	49.500	49.700	47.723	80
2024-10-09	49.600	49.700	49.600	49.700	47.723	54
2024-10-08	49.600	49.600	49.600	49.600	47.627	42
2024-10-07	50.200	50.200	49.600	49.600	47.627	309
2024-10-04	50.600	51.000	50.600	50.600	48.588	250
2024-10-03	50.600	50.800	50.400	50.600	48.588	465
2024-10-02	51.000	51.000	50.600	50.600	48.588	175
2024-10-01	49.700	51.200	49.700	51.000	48.972	741
2024-09-30	46.800	49.700	46.100	49.700	47.723	978
2024-09-27	47.300	47.400	46.800	46.800	44.939	157
2024-09-26	47.200	47.300	47.000	47.300	45.419	249
2024-09-25	47.100	47.200	47.000	47.200	45.323	153
2024-09-24	47.500	47.500	47.000	47.000	45.131	144
2024-09-23	47.500	47.500	47.400	47.500	45.611	326
2024-09-20	47.400	47.900	47.400	47.600	45.707	93
2024-09-19	47.200	47.400	47.200	47.400	45.515	687
2024-09-18	47.000	47.200	47.000	47.200	45.323	54
2024-09-17	47.300	47.300	47.000	47.000	45.131	116
2024-09-16	47.100	47.200	47.100	47.200	45.323	147
2024-09-13	46.800	47.000	46.600	47.000	45.131	624
2024-09-12	46.500	47.000	46.200	47.000	45.131	533
2024-09-11	46.800	46.800	46.400	46.400	44.555	41
2024-09-10	45.900	47.000	45.900	46.800	44.939	1,116
2024-09-09	46.700	46.700	45.800	45.900	44.075	74

← NewerPage 9 of 22 · 1,285 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.