Exail Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 125.20 | 125.40 | 125.00 | 125.20 | 125.20 | 336 |
| 2026-10-21 | 125.20 | 125.50 | 125.00 | 125.30 | 125.30 | 33,692 |
| 2026-10-20 | 125.70 | 125.70 | 125.20 | 125.26 | 125.26 | 16,369 |
| 2026-10-19 | 125.60 | 125.60 | 125.10 | 125.40 | 125.40 | 27 |
| 2026-10-16 | 125.50 | 125.90 | 125.10 | 125.70 | 125.70 | 86 |
| 2026-10-15 | 125.50 | 125.90 | 125.00 | 125.20 | 125.20 | 94 |
| 2026-10-14 | 125.30 | 126.20 | 125.00 | 125.90 | 125.90 | 496 |
| 2026-10-13 | 124.80 | 125.30 | 124.80 | 125.30 | 125.30 | 3,191 |
| 2026-10-12 | 124.50 | 125.20 | 124.50 | 124.50 | 124.50 | 106 |
| 2026-10-09 | 124.70 | 125.00 | 124.50 | 124.50 | 124.50 | 298 |
| 2026-10-08 | 124.90 | 125.00 | 124.60 | 124.70 | 124.70 | 17,603 |
| 2026-10-07 | 124.80 | 125.00 | 124.50 | 124.50 | 124.50 | 713 |
| 2026-10-06 | 124.40 | 124.80 | 124.20 | 124.60 | 124.60 | 59 |
| 2026-10-05 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 94 |
| 2026-10-02 | 125.40 | 125.70 | 125.20 | 125.30 | 125.30 | 131 |
| 2026-10-01 | 125.30 | 125.70 | 124.90 | 125.30 | 125.30 | 55 |
| 2026-09-30 | 125.10 | 125.50 | 125.00 | 125.20 | 125.20 | 41 |
| 2026-09-29 | 124.60 | 125.40 | 124.60 | 125.30 | 125.30 | 442 |
| 2026-09-28 | 124.50 | 125.20 | 124.50 | 125.00 | 125.00 | 69 |
| 2026-09-25 | 124.90 | 125.30 | 124.50 | 124.80 | 124.80 | 90 |
| 2026-09-24 | 125.00 | 125.20 | 124.60 | 124.80 | 124.80 | 73 |
| 2026-09-23 | 124.30 | 125.00 | 124.30 | 124.90 | 124.90 | 848 |
| 2026-09-22 | 124.40 | 124.50 | 124.20 | 124.50 | 124.50 | 55,123 |
| 2026-09-21 | 124.60 | 124.70 | 124.50 | 124.50 | 124.50 | 114,078 |
| 2026-09-18 | 124.60 | 124.80 | 124.50 | 124.60 | 124.60 | 361 |
| 2026-09-17 | 124.50 | 124.60 | 124.30 | 124.60 | 124.60 | 115 |
| 2026-09-16 | 124.40 | 124.60 | 124.30 | 124.40 | 124.40 | 15 |
| 2026-09-15 | 124.30 | 124.50 | 124.30 | 124.30 | 124.30 | 247 |
| 2026-09-14 | 124.20 | 124.50 | 124.00 | 124.40 | 124.40 | 340 |
| 2026-09-11 | 124.00 | 124.50 | 123.90 | 124.40 | 124.40 | 25 |
| 2026-09-10 | 124.30 | 124.30 | 123.80 | 124.20 | 124.20 | 151 |
| 2026-09-09 | 124.10 | 124.40 | 124.00 | 124.20 | 124.20 | 513 |
| 2026-09-08 | 124.20 | 124.20 | 123.90 | 124.10 | 124.10 | 364 |
| 2026-09-07 | 124.00 | 124.40 | 124.00 | 124.10 | 124.10 | 1,572 |
| 2026-09-04 | 124.10 | 124.30 | 124.10 | 124.20 | 124.20 | 217 |
| 2026-09-03 | 124.30 | 124.40 | 124.10 | 124.30 | 124.30 | 66 |
| 2026-09-02 | 124.40 | 124.40 | 124.00 | 124.30 | 124.30 | 33 |
| 2026-09-01 | 124.00 | 124.30 | 123.80 | 124.00 | 124.00 | 100 |
| 2026-08-31 | 124.40 | 124.40 | 123.70 | 123.90 | 123.90 | 18 |
| 2026-08-28 | 124.70 | 124.70 | 124.30 | 124.50 | 124.50 | 1,413 |
| 2026-08-27 | 124.60 | 124.70 | 124.30 | 124.40 | 124.40 | 7,657 |
| 2026-08-26 | 124.50 | 124.50 | 124.40 | 124.40 | 124.40 | 314 |
| 2026-08-25 | 124.50 | 124.60 | 124.40 | 124.40 | 124.40 | 295 |
| 2026-08-24 | 124.30 | 124.60 | 124.30 | 124.50 | 124.50 | 183 |
| 2026-08-21 | 124.30 | 124.60 | 124.30 | 124.50 | 124.50 | 459 |
| 2026-08-20 | 124.60 | 124.60 | 124.30 | 124.50 | 124.50 | 233 |
| 2026-08-19 | 124.50 | 124.70 | 124.30 | 124.50 | 124.50 | 69 |
| 2026-08-18 | 124.40 | 124.60 | 124.30 | 124.50 | 124.50 | 12,591 |
| 2026-08-17 | 124.80 | 125.00 | 124.10 | 124.50 | 124.50 | 1,094 |
| 2026-08-14 | 124.80 | 124.80 | 124.10 | 124.80 | 124.80 | 57 |
| 2026-08-13 | 124.80 | 125.00 | 124.60 | 124.70 | 124.70 | 32,339 |
| 2026-08-12 | 124.70 | 125.10 | 124.60 | 124.70 | 124.70 | 3,865 |
| 2026-08-11 | 125.10 | 125.10 | 124.60 | 124.80 | 124.80 | 75 |
| 2026-08-10 | 125.00 | 125.30 | 124.60 | 124.72 | 124.72 | 11,908 |
| 2026-08-07 | 125.00 | 125.20 | 124.50 | 124.50 | 124.50 | 12,473 |
| 2026-08-06 | 125.60 | 125.70 | 124.50 | 124.50 | 124.50 | 34,950 |
| 2026-08-05 | 125.50 | 126.00 | 125.10 | 125.20 | 125.20 | 1,001 |
| 2026-08-04 | 125.10 | 125.80 | 124.60 | 124.80 | 124.80 | 1,816 |
| 2026-08-03 | 124.70 | 125.30 | 124.60 | 124.80 | 124.80 | 170 |
| 2026-07-31 | 125.10 | 125.30 | 124.40 | 124.70 | 124.70 | 83 |
Page 1 of 5 · 258 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.