Skip to main content
Exasol AG (ETR:EXL)
Germany flag Germany · Delayed Price · Currency is EUR
2.130
+0.160 (8.12%)
Apr 29, 2026, 5:35 PM CET

Exasol AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.052.161.992.132.138.12%37,798
Apr 28, 20261.992.111.971.971.97-1.50%60,432
Apr 27, 20261.952.011.952.002.002.56%16,638
Apr 24, 20262.042.091.951.951.95-6,609
Apr 23, 20262.162.161.911.951.95-5.80%20,586
Apr 22, 20262.152.182.072.072.07-6.33%10,660
Apr 21, 20262.242.242.192.212.211.84%6,872
Apr 20, 20262.262.302.112.172.17-36,145
Apr 17, 20262.222.332.102.172.17-1.81%28,428
Apr 16, 20261.842.211.842.212.2111.06%177,905
Apr 15, 20262.002.001.951.991.990.25%12,088
Apr 14, 20261.822.041.821.991.991.79%4,808
Apr 13, 20261.912.001.911.951.951.56%18,976
Apr 10, 20261.951.951.901.921.92-2.78%9,507
Apr 9, 20261.962.021.911.981.98-3.19%11,639
Apr 8, 20261.902.061.902.042.046.25%14,222
Apr 7, 20261.991.991.921.921.92-1.54%1,251
Apr 2, 20261.922.001.921.951.952.63%22,498
Apr 1, 20262.142.141.901.901.90-6.40%1,024
Mar 31, 20261.912.061.912.032.036.84%47,000
Mar 30, 20261.952.001.901.901.90-3.80%5,125
Mar 27, 20261.952.001.951.981.983.40%14,710
Mar 26, 20261.991.991.911.911.910.26%10,692
Mar 25, 20261.942.001.911.911.91-3.30%82,152
Mar 24, 20261.921.971.851.971.971.55%43,495
Mar 23, 20261.921.951.921.941.94-1.77%10,984
Mar 20, 20261.981.981.921.981.980.77%16,816
Mar 19, 20262.022.071.961.961.96-7.11%19,105
Mar 18, 20262.092.112.042.112.111.93%8,553
Mar 17, 20262.102.152.072.072.07-1.43%10,327
Mar 16, 20262.212.212.102.102.100.48%7,600
Mar 13, 20262.092.192.082.092.09-4.13%54,070
Mar 12, 20262.272.272.082.182.18-15,496
Mar 11, 20262.152.212.152.182.18-1.80%6,281
Mar 10, 20262.192.222.172.222.221.37%4,241
Mar 9, 20262.282.282.152.192.19-2.23%14,446
Mar 6, 20262.132.242.132.242.245.16%3,022
Mar 5, 20262.202.202.132.132.13-0.47%10,100
Mar 4, 20262.122.202.102.142.140.94%21,741
Mar 3, 20262.262.262.122.122.120.47%5,123
Mar 2, 20262.112.122.092.112.110.48%3,276
Feb 27, 20262.212.212.102.102.10-1.87%14,141
Feb 26, 20262.152.192.092.142.14-2.28%59,346
Feb 25, 20262.152.262.122.192.194.29%186,137
Feb 24, 20262.222.222.102.102.10-1.87%4,370
Feb 23, 20262.112.212.112.142.141.42%6,486
Feb 20, 20262.202.302.102.112.11-81,362
Feb 19, 20262.202.202.062.112.11-6.64%70,062
Feb 18, 20262.382.422.192.262.26-4.64%74,812
Feb 17, 20262.362.492.352.372.37-1.66%7,699
Feb 16, 20262.482.492.302.412.41-1.63%43,299
Feb 13, 20262.402.452.402.452.450.41%4,253
Feb 12, 20262.492.492.312.442.441.24%14,268
Feb 11, 20262.382.502.382.412.41-0.82%16,275
Feb 10, 20262.582.582.382.432.43-2.41%62,662
Feb 9, 20262.492.522.492.492.49-16,267
Feb 6, 20262.532.532.452.492.49-3.11%11,520
Feb 5, 20262.552.572.492.572.570.78%16,189
Feb 4, 20262.562.742.502.552.550.39%30,576
Feb 3, 20262.802.802.492.542.54-13.01%94,670
Feb 2, 20262.882.992.752.922.926.18%21,849
Jan 30, 20262.932.932.752.752.752.23%9,096
Jan 29, 20263.003.002.692.692.69-9.73%37,567
Jan 28, 20262.922.982.922.982.98-5,160
Jan 27, 20262.923.102.832.982.986.43%82,474
Jan 26, 20262.612.922.612.802.806.46%19,252
Jan 23, 20262.772.772.532.632.63-1.50%9,004
Jan 22, 20262.632.682.632.672.67-0.74%5,158
Jan 21, 20262.662.692.662.692.69-0.74%275
Jan 20, 20262.612.712.612.712.713.04%8,959
Jan 19, 20262.732.732.512.632.632.73%5,784
Jan 16, 20262.672.672.542.562.560.39%3,999
Jan 15, 20262.732.732.502.552.55-2.67%8,846
Jan 14, 20262.502.622.502.622.62-0.38%22,848
Jan 13, 20262.692.802.602.632.63-0.75%28,859
Jan 12, 20262.812.812.602.652.65-10,589
Jan 9, 20262.772.812.612.652.65-5.36%13,965
Jan 8, 20262.862.882.772.802.80-3.11%17,887
Jan 7, 20262.832.922.772.892.893.21%35,373
Jan 6, 20262.832.842.802.802.80-1.41%1,895
Jan 5, 20262.662.882.662.842.846.77%5,512
Jan 2, 20262.832.892.602.662.66-4.66%24,913
Dec 30, 20252.682.802.682.792.792.95%13,432
Dec 29, 20252.502.752.502.712.713.83%25,326
Dec 23, 20252.652.652.492.612.61-1.51%9,173
Dec 22, 20252.562.652.442.652.652.71%20,932
Dec 19, 20252.612.612.522.582.581.18%7,915
Dec 18, 20252.482.602.482.552.555.37%43,097
Dec 17, 20252.322.472.312.422.423.86%22,223
Dec 16, 20252.362.422.302.332.33-1.69%34,659
Dec 15, 20252.482.482.362.372.37-2.87%15,714
Dec 12, 20252.322.472.322.442.442.95%27,043
Dec 11, 20252.362.392.352.372.371.28%8,096
Dec 10, 20252.322.392.292.342.34-1.27%56,343
Dec 9, 20252.482.482.352.372.37-2.47%52,531
Dec 8, 20252.472.482.422.432.43-1.62%9,701
Dec 5, 20252.512.552.472.472.47-1.98%31,986
Dec 4, 20252.512.582.412.522.523.28%83,211
Dec 3, 20252.552.642.372.442.44-7.22%22,804
Dec 2, 20252.722.722.572.632.630.77%18,152