Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	122.00	122.20	111.20	121.40	121.40	40,861
2026-05-06	126.90	128.30	118.50	121.60	121.60	4,359
2026-05-05	126.00	127.50	124.10	125.60	125.60	829
2026-05-04	125.40	129.00	124.10	127.50	127.50	1,424
2026-05-01	123.60	123.60	123.60	123.60	123.60	0
2026-04-30	124.00	125.80	122.10	123.60	123.60	1,003
2026-04-29	125.00	126.00	123.40	124.80	124.80	16,530
2026-04-28	122.00	124.60	121.40	124.20	124.20	4,646
2026-04-27	118.40	122.50	118.40	121.10	121.10	3,779
2026-04-24	125.30	125.80	118.30	119.00	119.00	4,939
2026-04-23	121.90	127.40	120.50	125.00	125.00	8,244
2026-04-22	123.50	127.00	120.70	121.60	121.60	883
2026-04-21	123.00	127.60	122.00	122.90	122.90	11,253
2026-04-20	121.80	126.00	121.10	122.10	122.10	6,556
2026-04-17	134.00	135.90	120.40	121.00	121.00	15,016
2026-04-16	123.60	135.40	120.10	133.00	133.00	4,877
2026-04-15	127.90	130.90	124.20	128.90	128.90	51,335
2026-04-14	129.60	131.00	127.30	129.50	129.50	12,806
2026-04-13	125.50	130.10	123.30	123.30	123.30	17,244
2026-04-10	126.30	129.10	121.30	123.30	123.30	3,536
2026-04-09	126.50	126.60	122.80	124.20	124.20	26,597
2026-04-08	129.20	133.60	124.80	130.00	130.00	18,802
2026-04-07	132.60	132.80	124.00	126.50	126.50	1,110
2026-04-02	127.00	132.80	124.20	132.40	132.40	5,075
2026-04-01	122.40	131.80	121.00	131.20	131.20	23,631
2026-03-31	116.80	119.80	114.20	119.20	119.20	7,001
2026-03-30	116.00	117.60	112.20	116.20	116.20	2,671
2026-03-27	119.00	119.60	113.40	113.60	113.60	10,697
2026-03-26	126.00	126.60	117.00	118.60	118.60	4,038
2026-03-25	130.00	131.00	126.00	127.42	127.42	22,655
2026-03-24	130.80	134.20	123.80	125.80	125.80	30,005
2026-03-23	146.20	150.40	136.00	138.40	138.40	3,300
2026-03-20	154.00	159.20	144.40	145.20	145.20	8,193
2026-03-19	143.60	150.00	142.40	148.13	148.13	7,032
2026-03-18	139.80	147.60	134.60	142.90	142.90	51,251
2026-03-17	138.00	138.40	132.00	135.00	135.00	2,290
2026-03-16	127.00	138.40	126.80	137.80	137.80	4,865
2026-03-13	130.40	132.40	127.00	128.40	128.40	15,077
2026-03-12	136.00	136.40	125.40	127.80	127.80	23,930
2026-03-11	132.00	138.00	131.00	133.73	133.73	4,604
2026-03-10	131.00	134.40	127.00	129.20	129.20	40,512
2026-03-09	126.40	130.00	121.60	129.60	129.60	5,105
2026-03-06	120.20	126.80	118.00	125.80	125.80	3,535
2026-03-05	134.00	134.00	118.00	125.75	125.75	24,046
2026-03-04	124.00	135.80	124.00	134.60	134.60	4,515
2026-03-03	134.60	136.80	124.00	125.00	125.00	2,715
2026-03-02	124.80	138.40	123.40	133.00	133.00	43,217
2026-02-27	125.80	127.40	123.20	124.20	124.20	1,124
2026-02-26	125.40	125.60	120.00	123.80	123.80	1,100
2026-02-25	121.80	127.20	121.00	124.97	124.97	8,453
2026-02-24	122.00	122.80	120.20	121.40	121.40	23,106
2026-02-23	121.00	122.00	117.80	120.60	120.60	2,313
2026-02-20	120.00	125.00	119.60	122.80	122.80	1,417
2026-02-19	117.60	121.20	115.60	119.40	119.40	6,394
2026-02-18	117.40	121.20	115.40	120.60	120.60	7,468
2026-02-17	115.00	116.20	112.40	115.40	115.40	979
2026-02-16	110.40	114.80	109.00	114.60	114.60	823
2026-02-13	113.20	114.40	110.00	111.40	111.40	1,165
2026-02-12	112.20	113.80	111.00	112.80	112.80	289
2026-02-11	111.60	112.00	107.60	110.80	110.80	4,365

← NewerPage 3 of 20 · 1,189 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.