Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	124.40	124.50	124.10	124.40	124.40	9,501
2026-07-28	124.10	124.50	124.10	124.10	124.10	57,884
2026-07-27	124.20	124.50	124.00	124.10	124.10	10,613
2026-07-24	123.80	124.40	123.80	124.10	124.10	7,200
2026-07-23	124.10	124.50	124.00	124.05	124.05	54,883
2026-07-22	123.90	124.50	123.90	124.00	124.00	10,449
2026-07-21	124.20	124.50	124.00	124.00	124.00	20,367
2026-07-20	124.00	124.40	124.00	124.10	124.10	10,167
2026-07-17	123.50	124.40	123.50	124.00	124.00	25,309
2026-07-16	124.00	124.00	123.50	123.50	123.50	4,325
2026-07-15	123.80	123.90	123.20	123.50	123.50	382,716
2026-07-14	123.10	123.80	123.00	123.80	123.80	84,072
2026-07-13	123.70	124.40	123.07	123.07	123.07	61,658
2026-07-10	123.70	124.40	123.60	123.75	123.75	27,907
2026-07-09	124.50	125.00	124.00	124.00	124.00	70,608
2026-07-08	124.40	125.20	124.20	124.38	124.38	210,639
2026-07-07	125.00	125.20	123.90	125.00	125.00	112,227
2026-07-06	125.40	127.70	124.00	125.10	125.10	22,366
2026-07-03	122.50	123.50	121.00	121.90	121.90	205
2026-07-02	121.00	124.00	119.90	121.00	121.00	751
2026-07-01	120.50	121.50	120.20	120.50	120.50	1,521
2026-06-30	120.50	121.20	119.70	120.60	120.60	2,729
2026-06-29	120.10	121.60	118.00	120.20	120.20	13,367
2026-06-26	92.400	124.30	90.400	119.50	119.50	18,711
2026-06-25	97.900	97.900	92.000	92.750	92.750	2,738
2026-06-24	102.60	102.80	97.500	100.20	100.20	1,855
2026-06-23	103.90	105.40	102.60	103.90	103.90	653
2026-06-22	108.50	109.40	101.10	104.00	104.00	2,248
2026-06-19	108.40	110.60	107.90	108.80	108.80	2,543
2026-06-18	106.50	109.30	106.10	107.90	107.90	386
2026-06-17	105.00	108.80	104.70	106.20	106.20	650
2026-06-16	105.10	108.40	103.80	105.00	105.00	49,651
2026-06-15	102.20	106.20	101.60	102.00	102.00	48,663
2026-06-12	102.50	104.90	96.350	99.273	99.273	47,038
2026-06-11	119.10	121.20	118.10	120.30	120.30	1,233
2026-06-10	124.10	124.50	118.00	124.00	124.00	1,096
2026-06-09	130.00	130.00	123.80	124.90	124.90	2,816
2026-06-08	129.50	131.80	126.90	129.60	129.60	11,594
2026-06-05	134.20	137.20	131.40	131.90	131.90	808
2026-06-04	132.60	133.80	131.00	133.80	133.80	3,957
2026-06-03	131.40	134.50	130.00	133.30	133.30	182
2026-06-02	136.90	137.60	131.00	132.20	132.20	15,347
2026-06-01	144.00	144.00	134.50	136.80	136.80	3,686
2026-05-29	145.70	148.20	142.50	145.70	145.70	46,887
2026-05-28	129.60	147.40	129.00	145.50	145.50	2,084
2026-05-27	128.50	131.20	126.50	129.90	129.90	841
2026-05-26	124.30	130.30	122.90	124.00	124.00	52,680
2026-05-25	127.60	128.80	122.70	123.70	123.70	176
2026-05-22	122.70	127.70	122.60	126.59	126.59	5,522
2026-05-21	122.50	127.00	121.30	122.70	122.70	313
2026-05-20	116.30	125.60	116.30	121.50	121.50	4,048
2026-05-19	112.60	118.40	112.50	116.00	116.00	669
2026-05-18	110.30	111.70	106.50	110.10	110.10	12,060
2026-05-15	114.30	115.10	110.50	110.90	110.90	396
2026-05-14	110.70	115.10	109.30	114.80	114.80	821
2026-05-13	113.50	114.10	108.10	110.00	110.00	934
2026-05-12	109.30	114.30	108.60	111.50	111.50	990
2026-05-11	109.20	110.10	105.50	108.40	108.40	1,400
2026-05-08	112.70	113.00	107.60	109.40	109.40	2,397
2026-05-07	122.00	122.20	111.20	121.40	121.40	40,861

← NewerPage 2 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-23	0.2378 EUR
2020-07-01	0.2378 EUR
2019-07-04	0.2378 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.