Exxon Mobil Corporation (ETR:XONA)
Germany
· Delayed Price · Currency is EUR 130.74
+1.10 (0.85%)
At close: Mar 6, 2026
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.24 | 132.96 | 129.46 | 130.74 | 130.74 | 0.85% | 10,510 |
| Mar 5, 2026 | 130.26 | 131.24 | 128.56 | 129.64 | 129.64 | 1.15% | 7,743 |
| Mar 4, 2026 | 130.98 | 131.82 | 127.38 | 128.16 | 128.16 | -2.61% | 17,196 |
| Mar 3, 2026 | 134.78 | 136.06 | 130.70 | 131.60 | 131.60 | -0.54% | 26,838 |
| Mar 2, 2026 | 140.06 | 140.98 | 131.00 | 132.32 | 132.32 | 4.42% | 72,757 |
| Feb 27, 2026 | 127.56 | 128.26 | 126.10 | 126.72 | 126.72 | -0.67% | 2,360 |
| Feb 26, 2026 | 126.26 | 127.70 | 124.76 | 127.58 | 127.58 | 1.90% | 5,663 |
| Feb 25, 2026 | 126.30 | 127.28 | 125.00 | 125.20 | 125.20 | -1.07% | 5,440 |
| Feb 24, 2026 | 128.18 | 128.22 | 126.06 | 126.56 | 126.56 | -0.61% | 3,529 |
| Feb 23, 2026 | 124.02 | 127.58 | 123.86 | 127.34 | 127.34 | 1.89% | 3,016 |
| Feb 20, 2026 | 128.94 | 129.30 | 124.96 | 124.98 | 124.98 | -3.55% | 6,811 |
| Feb 19, 2026 | 128.94 | 130.60 | 128.16 | 129.58 | 129.58 | 2.18% | 12,624 |
| Feb 18, 2026 | 124.22 | 126.82 | 124.04 | 126.82 | 126.82 | 2.62% | 6,457 |
| Feb 17, 2026 | 126.86 | 127.30 | 122.98 | 123.58 | 123.58 | -2.17% | 10,085 |
| Feb 16, 2026 | 125.46 | 126.88 | 125.32 | 126.32 | 126.32 | 0.57% | 3,494 |
| Feb 13, 2026 | 126.10 | 127.34 | 125.50 | 125.60 | 125.60 | -3.07% | 6,704 |
| Feb 12, 2026 | 130.24 | 130.64 | 129.28 | 129.58 | 129.58 | -2.17% | 11,116 |
| Feb 11, 2026 | 127.58 | 132.46 | 127.56 | 132.46 | 131.59 | 4.58% | 9,220 |
| Feb 10, 2026 | 126.46 | 127.50 | 126.22 | 126.66 | 125.83 | 1.02% | 4,423 |
| Feb 9, 2026 | 125.36 | 126.30 | 125.10 | 125.38 | 124.56 | -0.41% | 6,111 |
| Feb 6, 2026 | 124.64 | 126.60 | 123.90 | 125.90 | 125.07 | 3.03% | 5,415 |
| Feb 5, 2026 | 124.36 | 125.68 | 122.20 | 122.20 | 121.40 | -1.74% | 3,940 |
| Feb 4, 2026 | 121.26 | 124.38 | 120.98 | 124.36 | 123.55 | 2.57% | 7,364 |
| Feb 3, 2026 | 115.88 | 121.52 | 115.88 | 121.24 | 120.45 | 2.69% | 15,236 |
| Feb 2, 2026 | 116.18 | 118.60 | 116.08 | 118.06 | 117.29 | 0.24% | 11,396 |
| Jan 30, 2026 | 114.34 | 117.78 | 113.48 | 117.78 | 117.01 | 0.34% | 20,082 |
| Jan 29, 2026 | 115.92 | 119.00 | 115.92 | 117.38 | 116.61 | 1.66% | 15,261 |
| Jan 28, 2026 | 114.14 | 115.46 | 113.90 | 115.46 | 114.70 | 1.42% | 8,672 |
| Jan 27, 2026 | 113.48 | 114.30 | 112.98 | 113.84 | 113.09 | 0.67% | 5,669 |
| Jan 26, 2026 | 115.86 | 116.02 | 113.02 | 113.08 | 112.34 | -1.82% | 10,015 |
| Jan 23, 2026 | 114.16 | 115.50 | 114.00 | 115.18 | 114.43 | 1.88% | 8,076 |
| Jan 22, 2026 | 114.32 | 114.44 | 112.56 | 113.06 | 112.32 | -0.63% | 10,573 |
| Jan 21, 2026 | 111.84 | 113.78 | 111.64 | 113.78 | 113.03 | 1.63% | 6,076 |
| Jan 20, 2026 | 111.00 | 112.24 | 110.14 | 111.96 | 111.23 | 1.03% | 7,789 |
| Jan 19, 2026 | 111.16 | 111.62 | 110.50 | 110.82 | 110.09 | -1.02% | 4,878 |
| Jan 16, 2026 | 111.72 | 111.98 | 111.00 | 111.96 | 111.23 | -0.18% | 8,080 |
| Jan 15, 2026 | 111.16 | 112.18 | 110.62 | 112.16 | 111.42 | 0.66% | 7,950 |
| Jan 14, 2026 | 108.42 | 111.42 | 108.34 | 111.42 | 110.69 | 2.73% | 7,550 |
| Jan 13, 2026 | 106.74 | 108.90 | 106.46 | 108.46 | 107.75 | 2.40% | 5,118 |
| Jan 12, 2026 | 105.44 | 106.42 | 105.20 | 105.92 | 105.23 | -0.34% | 8,482 |
| Jan 9, 2026 | 105.60 | 106.42 | 104.38 | 106.28 | 105.58 | 2.31% | 19,441 |
| Jan 8, 2026 | 101.70 | 103.88 | 101.46 | 103.88 | 103.20 | 1.33% | 7,330 |
| Jan 7, 2026 | 104.08 | 104.08 | 101.88 | 102.52 | 101.85 | -3.01% | 6,389 |
| Jan 6, 2026 | 107.56 | 107.64 | 105.70 | 105.70 | 105.01 | -0.96% | 7,109 |
| Jan 5, 2026 | 109.20 | 110.00 | 104.80 | 106.72 | 106.02 | 3.19% | 38,142 |
| Jan 2, 2026 | 103.04 | 103.52 | 102.18 | 103.42 | 102.74 | 0.33% | 3,673 |
| Dec 30, 2025 | 102.80 | 103.16 | 102.80 | 103.08 | 102.40 | 0.39% | 2,301 |
| Dec 29, 2025 | 101.78 | 102.82 | 101.40 | 102.68 | 102.01 | 1.32% | 3,309 |
| Dec 23, 2025 | 100.50 | 101.40 | 100.38 | 101.34 | 100.68 | 0.86% | 1,447 |
| Dec 22, 2025 | 100.14 | 100.54 | 99.54 | 100.48 | 99.82 | 0.46% | 4,637 |
| Dec 19, 2025 | 99.31 | 100.36 | 98.92 | 100.02 | 99.36 | 0.40% | 2,753 |
| Dec 18, 2025 | 99.71 | 100.04 | 99.27 | 99.62 | 98.97 | 0.46% | 2,114 |
| Dec 17, 2025 | 98.28 | 99.16 | 98.28 | 99.16 | 98.51 | 1.45% | 2,132 |
| Dec 16, 2025 | 99.85 | 100.02 | 97.90 | 97.74 | 97.10 | -1.86% | 2,523 |
| Dec 15, 2025 | 101.78 | 102.00 | 99.59 | 99.59 | 98.94 | -1.53% | 2,881 |
| Dec 12, 2025 | 102.08 | 102.32 | 100.80 | 101.14 | 100.48 | -0.47% | 1,224 |
| Dec 11, 2025 | 101.88 | 102.16 | 101.12 | 101.62 | 100.95 | -0.70% | 1,997 |
| Dec 10, 2025 | 101.60 | 102.72 | 101.60 | 102.34 | 101.67 | -0.54% | 2,744 |
| Dec 9, 2025 | 99.82 | 103.62 | 99.53 | 102.90 | 102.23 | 2.94% | 5,083 |
| Dec 8, 2025 | 100.62 | 100.62 | 98.84 | 99.96 | 99.30 | -1.58% | 3,384 |
| Dec 5, 2025 | 100.72 | 101.96 | 100.20 | 101.56 | 100.89 | 0.89% | 1,722 |
| Dec 4, 2025 | 101.18 | 101.22 | 100.30 | 100.66 | 100.00 | -0.16% | 529 |
| Dec 3, 2025 | 99.52 | 100.82 | 99.15 | 100.82 | 100.16 | 1.39% | 2,546 |
| Dec 2, 2025 | 100.68 | 100.80 | 98.75 | 99.44 | 98.79 | -1.04% | 1,910 |
| Dec 1, 2025 | 100.38 | 100.84 | 99.81 | 100.48 | 99.82 | 0.34% | 2,314 |
| Nov 28, 2025 | 99.30 | 100.98 | 99.30 | 100.14 | 99.48 | 1.15% | 4,966 |
| Nov 27, 2025 | 99.01 | 99.36 | 99.00 | 99.00 | 98.35 | -0.53% | 1,604 |
| Nov 26, 2025 | 99.18 | 99.58 | 98.86 | 99.53 | 98.88 | 0.09% | 1,987 |
| Nov 25, 2025 | 100.54 | 100.70 | 98.90 | 99.44 | 98.79 | -1.19% | 2,407 |
| Nov 24, 2025 | 101.92 | 101.92 | 100.00 | 100.64 | 99.98 | -0.73% | 2,510 |
| Nov 21, 2025 | 101.16 | 101.92 | 101.00 | 101.38 | 100.72 | -0.94% | 4,272 |
| Nov 20, 2025 | 101.82 | 103.10 | 101.82 | 102.34 | 101.67 | 0.61% | 7,091 |
| Nov 19, 2025 | 102.62 | 102.64 | 100.80 | 101.72 | 101.05 | -0.31% | 5,964 |
| Nov 18, 2025 | 101.44 | 102.04 | 100.56 | 102.04 | 101.37 | -0.27% | 5,814 |
| Nov 17, 2025 | 102.64 | 103.06 | 102.28 | 102.32 | 101.65 | 0.16% | 3,566 |
| Nov 14, 2025 | 101.78 | 102.68 | 100.70 | 102.16 | 101.49 | 0.06% | 5,270 |
| Nov 13, 2025 | 101.32 | 102.34 | 101.32 | 102.10 | 100.55 | -0.06% | 2,306 |
| Nov 12, 2025 | 103.72 | 103.72 | 102.16 | 102.16 | 100.61 | -1.81% | 3,523 |
| Nov 11, 2025 | 101.98 | 104.04 | 101.98 | 104.04 | 102.46 | 2.60% | 3,902 |
| Nov 10, 2025 | 101.88 | 101.94 | 100.22 | 101.40 | 99.86 | 0.32% | 4,692 |
| Nov 7, 2025 | 100.22 | 101.40 | 99.28 | 101.08 | 99.55 | 1.91% | 2,827 |
| Nov 6, 2025 | 99.14 | 99.39 | 98.58 | 99.19 | 97.69 | -0.61% | 2,611 |
| Nov 5, 2025 | 99.06 | 100.12 | 99.06 | 99.80 | 98.29 | 0.80% | 2,294 |
| Nov 4, 2025 | 98.39 | 99.01 | 98.10 | 99.01 | 97.51 | -0.58% | 7,348 |
| Nov 3, 2025 | 99.59 | 99.89 | 99.02 | 99.59 | 98.08 | 0.91% | 2,058 |
| Oct 31, 2025 | 99.21 | 100.08 | 96.35 | 98.69 | 97.19 | -1.80% | 13,651 |
| Oct 30, 2025 | 100.08 | 100.68 | 99.80 | 100.50 | 98.98 | 0.46% | 4,036 |
| Oct 29, 2025 | 98.88 | 100.04 | 98.63 | 100.04 | 98.52 | 1.06% | 4,850 |
| Oct 28, 2025 | 99.15 | 99.53 | 98.86 | 98.99 | 97.49 | -0.39% | 2,877 |
| Oct 27, 2025 | 99.83 | 99.83 | 99.00 | 99.38 | 97.87 | -0.23% | 2,924 |
| Oct 24, 2025 | 100.22 | 100.22 | 99.34 | 99.61 | 98.10 | -0.28% | 2,489 |
| Oct 23, 2025 | 99.98 | 101.30 | 99.50 | 99.89 | 98.38 | 1.33% | 6,825 |
| Oct 22, 2025 | 97.41 | 98.58 | 97.39 | 98.58 | 97.09 | 1.68% | 4,773 |
| Oct 21, 2025 | 97.01 | 97.57 | 96.81 | 96.95 | 95.48 | 0.75% | 1,821 |
| Oct 20, 2025 | 96.29 | 97.00 | 96.05 | 96.23 | 94.77 | -0.03% | 3,875 |
| Oct 17, 2025 | 94.37 | 96.26 | 93.50 | 96.26 | 94.80 | 0.64% | 7,723 |
| Oct 16, 2025 | 95.88 | 96.13 | 95.65 | 95.65 | 94.20 | -0.67% | 1,538 |
| Oct 15, 2025 | 96.68 | 97.60 | 96.30 | 96.30 | 94.84 | -0.36% | 1,596 |
| Oct 14, 2025 | 96.43 | 97.20 | 95.74 | 96.65 | 95.18 | 0.24% | 2,389 |
| Oct 13, 2025 | 96.18 | 96.96 | 96.11 | 96.42 | 94.96 | 0.22% | 3,597 |