Exail Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	75.800	79.800	75.800	78.800	78.800	575
2025-11-12	75.100	76.000	74.800	75.300	75.300	3,277
2025-11-11	76.500	77.000	73.400	74.100	74.100	1,015
2025-11-10	77.300	78.000	76.800	77.100	77.100	685
2025-11-07	73.300	76.700	72.900	75.800	75.800	553
2025-11-06	77.300	78.200	73.300	74.300	74.300	2,291
2025-11-05	81.600	81.600	79.000	79.300	79.300	412
2025-11-04	81.800	83.900	80.300	81.400	81.400	942
2025-11-03	84.000	85.900	81.600	82.100	82.100	483
2025-10-31	83.100	83.700	81.900	83.100	83.100	354
2025-10-30	81.800	84.100	80.100	81.800	81.800	990
2025-10-29	83.000	83.700	81.800	82.500	82.500	232
2025-10-28	80.800	82.900	78.400	82.200	82.200	11,836
2025-10-27	84.200	84.200	81.200	82.000	82.000	4,147
2025-10-24	84.400	85.200	82.500	83.700	83.700	1,113
2025-10-23	83.200	84.700	80.100	82.800	82.800	32,433
2025-10-22	86.800	89.400	81.700	82.493	82.493	7,884
2025-10-21	87.400	87.700	84.400	84.900	84.900	10,776
2025-10-20	82.800	85.700	82.100	85.000	85.000	1,968
2025-10-17	81.900	83.900	79.700	81.500	81.500	1,828
2025-10-16	82.200	86.700	82.100	82.200	82.200	33,744
2025-10-15	92.400	92.600	83.100	83.300	83.300	14,641
2025-10-14	89.200	91.800	87.500	91.400	91.400	1,466
2025-10-13	90.350	91.600	89.000	89.700	89.700	1,200
2025-10-10	91.400	91.900	87.800	89.900	89.900	3,641
2025-10-09	92.600	94.100	91.600	92.100	92.100	7,547
2025-10-08	93.900	95.500	93.500	94.000	94.000	1,976
2025-10-07	93.100	94.500	92.500	93.300	93.300	2,498
2025-10-06	97.700	98.500	94.200	94.600	94.600	2,983
2025-10-03	101.00	104.00	98.400	99.200	99.200	27,608
2025-10-02	98.100	102.00	98.000	100.20	100.20	2,728
2025-10-01	101.80	101.80	97.800	98.800	98.800	2,467
2025-09-30	99.800	102.00	97.500	101.40	101.40	1,523
2025-09-29	97.200	99.500	96.000	98.800	98.800	7,496
2025-09-26	92.000	96.200	90.700	95.900	95.900	2,208
2025-09-25	91.000	92.400	90.100	91.100	91.100	18,922
2025-09-24	90.600	92.400	85.000	92.200	92.200	253,726
2025-09-23	98.500	99.500	94.600	95.000	95.000	33,637
2025-09-22	96.300	100.60	95.000	99.600	99.600	2,542
2025-09-19	97.800	99.900	96.000	97.000	97.000	2,353
2025-09-18	100.80	103.40	96.600	97.400	97.400	7,678
2025-09-17	107.40	110.60	100.80	101.40	101.40	3,369
2025-09-16	119.40	119.60	99.600	107.40	107.40	13,160
2025-09-15	116.40	118.80	114.60	118.40	118.40	2,059
2025-09-12	116.40	117.40	113.80	116.20	116.20	1,156
2025-09-11	111.40	116.20	109.20	116.00	116.00	3,366
2025-09-10	103.60	110.80	103.20	110.00	110.00	2,658
2025-09-09	102.20	102.40	99.800	102.00	102.00	1,165
2025-09-08	98.900	103.20	98.000	102.60	102.60	1,716
2025-09-05	104.60	105.40	98.800	100.60	100.60	2,582
2025-09-04	103.80	104.60	102.00	103.80	103.80	1,963
2025-09-03	106.40	107.20	101.40	105.40	105.40	3,119
2025-09-02	113.20	113.20	104.40	105.60	105.60	2,355
2025-09-01	114.00	115.60	113.00	113.20	113.20	601
2025-08-29	111.40	118.80	111.00	115.40	115.40	1,461
2025-08-28	110.40	112.60	108.60	110.80	110.80	2,178
2025-08-27	110.40	111.20	107.80	108.80	108.80	765
2025-08-26	108.00	110.40	106.00	110.00	110.00	4,340
2025-08-25	112.60	114.80	109.20	110.00	110.00	1,328
2025-08-22	111.00	116.40	110.60	115.60	115.60	2,729

← NewerPage 5 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.