Exxon Mobil Corporation (ETR:XONA)
Germany
· Delayed Price · Currency is EUR 101.56
+0.90 (0.89%)
At close: Dec 5, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.72 | 101.96 | 100.20 | 101.56 | 101.56 | 0.89% | 1,722 |
| Dec 4, 2025 | 101.18 | 101.22 | 100.30 | 100.66 | 100.66 | -0.16% | 529 |
| Dec 3, 2025 | 99.52 | 100.82 | 99.15 | 100.82 | 100.82 | 1.39% | 2,546 |
| Dec 2, 2025 | 100.68 | 100.80 | 98.75 | 99.44 | 99.44 | -1.04% | 1,910 |
| Dec 1, 2025 | 100.38 | 100.84 | 99.81 | 100.48 | 100.48 | 0.34% | 2,314 |
| Nov 28, 2025 | 99.30 | 100.98 | 99.30 | 100.14 | 100.14 | 1.15% | 4,966 |
| Nov 27, 2025 | 99.01 | 99.36 | 99.00 | 99.00 | 99.00 | -0.53% | 1,604 |
| Nov 26, 2025 | 99.18 | 99.58 | 98.86 | 99.53 | 99.53 | 0.09% | 1,987 |
| Nov 25, 2025 | 100.54 | 100.70 | 98.90 | 99.44 | 99.44 | -1.19% | 2,407 |
| Nov 24, 2025 | 101.92 | 101.92 | 100.00 | 100.64 | 100.64 | -0.73% | 2,510 |
| Nov 21, 2025 | 101.16 | 101.92 | 101.00 | 101.38 | 101.38 | -0.94% | 4,272 |
| Nov 20, 2025 | 101.82 | 103.10 | 101.82 | 102.34 | 102.34 | 0.61% | 7,091 |
| Nov 19, 2025 | 102.62 | 102.64 | 100.80 | 101.72 | 101.72 | -0.31% | 5,964 |
| Nov 18, 2025 | 101.44 | 102.04 | 100.56 | 102.04 | 102.04 | -0.27% | 5,814 |
| Nov 17, 2025 | 102.64 | 103.06 | 102.28 | 102.32 | 102.32 | 0.16% | 3,566 |
| Nov 14, 2025 | 101.78 | 102.68 | 100.70 | 102.16 | 102.16 | 0.06% | 5,270 |
| Nov 13, 2025 | 101.32 | 102.34 | 101.32 | 102.10 | 101.22 | -0.06% | 2,306 |
| Nov 12, 2025 | 103.72 | 103.72 | 102.16 | 102.16 | 101.27 | -1.81% | 3,523 |
| Nov 11, 2025 | 101.98 | 104.04 | 101.98 | 104.04 | 103.14 | 2.60% | 3,902 |
| Nov 10, 2025 | 101.88 | 101.94 | 100.22 | 101.40 | 100.52 | 0.32% | 4,692 |
| Nov 7, 2025 | 100.22 | 101.40 | 99.28 | 101.08 | 100.20 | 1.91% | 2,827 |
| Nov 6, 2025 | 99.14 | 99.39 | 98.58 | 99.19 | 98.33 | -0.61% | 2,611 |
| Nov 5, 2025 | 99.06 | 100.12 | 99.06 | 99.80 | 98.94 | 0.80% | 2,294 |
| Nov 4, 2025 | 98.39 | 99.01 | 98.10 | 99.01 | 98.15 | -0.58% | 7,348 |
| Nov 3, 2025 | 99.59 | 99.89 | 99.02 | 99.59 | 98.73 | 0.91% | 2,058 |
| Oct 31, 2025 | 99.21 | 100.08 | 96.35 | 98.69 | 97.83 | -1.80% | 13,651 |
| Oct 30, 2025 | 100.08 | 100.68 | 99.80 | 100.50 | 99.63 | 0.46% | 4,036 |
| Oct 29, 2025 | 98.88 | 100.04 | 98.63 | 100.04 | 99.17 | 1.06% | 4,850 |
| Oct 28, 2025 | 99.15 | 99.53 | 98.86 | 98.99 | 98.13 | -0.39% | 2,877 |
| Oct 27, 2025 | 99.83 | 99.83 | 99.00 | 99.38 | 98.52 | -0.23% | 2,924 |
| Oct 24, 2025 | 100.22 | 100.22 | 99.34 | 99.61 | 98.75 | -0.28% | 2,489 |
| Oct 23, 2025 | 99.98 | 101.30 | 99.50 | 99.89 | 99.02 | 1.33% | 6,825 |
| Oct 22, 2025 | 97.41 | 98.58 | 97.39 | 98.58 | 97.73 | 1.68% | 4,773 |
| Oct 21, 2025 | 97.01 | 97.57 | 96.81 | 96.95 | 96.11 | 0.75% | 1,821 |
| Oct 20, 2025 | 96.29 | 97.00 | 96.05 | 96.23 | 95.40 | -0.03% | 3,875 |
| Oct 17, 2025 | 94.37 | 96.26 | 93.50 | 96.26 | 95.43 | 0.64% | 7,723 |
| Oct 16, 2025 | 95.88 | 96.13 | 95.65 | 95.65 | 94.82 | -0.67% | 1,538 |
| Oct 15, 2025 | 96.68 | 97.60 | 96.30 | 96.30 | 95.47 | -0.36% | 1,596 |
| Oct 14, 2025 | 96.43 | 97.20 | 95.74 | 96.65 | 95.81 | 0.24% | 2,389 |
| Oct 13, 2025 | 96.18 | 96.96 | 96.11 | 96.42 | 95.58 | 0.22% | 3,597 |
| Oct 10, 2025 | 97.83 | 97.90 | 96.20 | 96.21 | 95.38 | -2.30% | 3,068 |
| Oct 9, 2025 | 98.39 | 99.55 | 98.24 | 98.47 | 97.62 | -0.43% | 3,187 |
| Oct 8, 2025 | 98.21 | 98.90 | 97.61 | 98.90 | 98.04 | 1.50% | 4,440 |
| Oct 7, 2025 | 97.85 | 98.47 | 95.96 | 97.44 | 96.60 | -0.52% | 15,371 |
| Oct 6, 2025 | 97.54 | 97.96 | 97.08 | 97.95 | 97.10 | 1.61% | 2,321 |
| Oct 3, 2025 | 95.77 | 96.40 | 95.01 | 96.40 | 95.56 | 0.78% | 733 |
| Oct 2, 2025 | 95.41 | 96.50 | 95.09 | 95.65 | 94.82 | 0.10% | 2,888 |
| Oct 1, 2025 | 95.66 | 96.00 | 95.03 | 95.55 | 94.72 | -0.51% | 3,958 |
| Sep 30, 2025 | 97.34 | 97.36 | 95.79 | 96.04 | 95.21 | -1.79% | 2,325 |
| Sep 29, 2025 | 100.48 | 100.48 | 97.68 | 97.79 | 96.94 | -2.85% | 2,783 |
| Sep 26, 2025 | 99.40 | 101.20 | 98.73 | 100.66 | 99.79 | 1.72% | 3,861 |
| Sep 25, 2025 | 97.42 | 98.96 | 97.42 | 98.96 | 98.10 | 0.46% | 1,613 |
| Sep 24, 2025 | 97.08 | 98.51 | 96.73 | 98.51 | 97.66 | 1.61% | 1,658 |
| Sep 23, 2025 | 94.72 | 97.03 | 94.72 | 96.95 | 96.11 | 1.81% | 1,739 |
| Sep 22, 2025 | 96.26 | 96.26 | 95.00 | 95.23 | 94.40 | -1.06% | 1,948 |
| Sep 19, 2025 | 96.68 | 96.94 | 96.25 | 96.25 | 95.42 | -0.49% | 3,017 |
| Sep 18, 2025 | 97.54 | 98.00 | 96.44 | 96.72 | 95.88 | -0.20% | 2,382 |
| Sep 17, 2025 | 96.73 | 97.31 | 96.36 | 96.91 | 96.07 | 0.24% | 847 |
| Sep 16, 2025 | 95.40 | 96.68 | 94.99 | 96.68 | 95.84 | 1.38% | 2,406 |
| Sep 15, 2025 | 96.16 | 96.16 | 94.89 | 95.36 | 94.53 | -0.61% | 1,364 |
| Sep 12, 2025 | 94.99 | 96.60 | 94.99 | 95.95 | 95.12 | 0.08% | 2,273 |
| Sep 11, 2025 | 96.03 | 96.26 | 94.64 | 95.87 | 95.04 | 0.71% | 1,817 |
| Sep 10, 2025 | 95.23 | 95.51 | 94.53 | 95.19 | 94.37 | -0.15% | 669 |
| Sep 9, 2025 | 93.54 | 95.84 | 93.47 | 95.33 | 94.50 | 2.04% | 2,617 |
| Sep 8, 2025 | 93.33 | 94.04 | 92.24 | 93.42 | 92.61 | -0.48% | 1,906 |
| Sep 5, 2025 | 96.32 | 96.39 | 93.87 | 93.87 | 93.06 | -2.98% | 1,539 |
| Sep 4, 2025 | 95.87 | 96.75 | 95.76 | 96.75 | 95.91 | 0.57% | 633 |
| Sep 3, 2025 | 98.09 | 98.67 | 95.64 | 96.20 | 95.37 | -1.85% | 2,165 |
| Sep 2, 2025 | 98.18 | 98.77 | 97.40 | 98.01 | 97.16 | 0.32% | 2,944 |
| Sep 1, 2025 | 97.30 | 98.15 | 97.30 | 97.70 | 96.85 | 0.11% | 4,782 |
| Aug 29, 2025 | 96.93 | 97.98 | 96.76 | 97.59 | 96.74 | 0.92% | 1,048 |
| Aug 28, 2025 | 96.94 | 96.95 | 96.25 | 96.70 | 95.86 | 0.35% | 2,071 |
| Aug 27, 2025 | 95.50 | 97.25 | 95.50 | 96.36 | 95.52 | 1.65% | 1,375 |
| Aug 26, 2025 | 95.85 | 96.00 | 94.72 | 94.80 | 93.98 | -0.70% | 1,137 |
| Aug 25, 2025 | 94.68 | 95.47 | 94.68 | 95.47 | 94.64 | 1.12% | 1,981 |
| Aug 22, 2025 | 93.93 | 95.00 | 93.92 | 94.41 | 93.59 | 0.66% | 1,667 |
| Aug 21, 2025 | 93.28 | 93.79 | 92.90 | 93.79 | 92.98 | 0.22% | 2,369 |
| Aug 20, 2025 | 92.16 | 93.58 | 92.09 | 93.58 | 92.77 | 1.88% | 3,385 |
| Aug 19, 2025 | 91.45 | 91.85 | 91.00 | 91.85 | 91.05 | 0.44% | 10,947 |
| Aug 18, 2025 | 91.45 | 91.64 | 90.68 | 91.45 | 90.66 | 0.01% | 11,870 |
| Aug 15, 2025 | 91.25 | 91.49 | 90.55 | 91.44 | 90.65 | -0.51% | 10,737 |
| Aug 14, 2025 | 92.10 | 92.40 | 91.37 | 91.91 | 90.27 | 1.32% | 5,313 |
| Aug 13, 2025 | 91.48 | 91.48 | 90.53 | 90.71 | 89.09 | -0.98% | 3,318 |
| Aug 12, 2025 | 91.35 | 92.00 | 91.00 | 91.61 | 89.98 | 0.34% | 9,211 |
| Aug 11, 2025 | 91.79 | 92.57 | 91.25 | 91.30 | 89.67 | -0.49% | 1,172 |
| Aug 8, 2025 | 91.23 | 91.98 | 91.23 | 91.75 | 90.11 | 0.48% | 765 |
| Aug 7, 2025 | 92.00 | 92.27 | 91.31 | 91.31 | 89.68 | -1.96% | 4,019 |
| Aug 6, 2025 | 93.09 | 93.66 | 92.80 | 93.14 | 91.48 | 0.50% | 6,394 |
| Aug 5, 2025 | 93.58 | 93.58 | 92.00 | 92.68 | 91.03 | -1.34% | 4,782 |
| Aug 4, 2025 | 95.39 | 95.52 | 93.66 | 93.94 | 92.26 | -0.94% | 4,226 |
| Aug 1, 2025 | 98.11 | 99.56 | 94.52 | 94.83 | 93.14 | -2.78% | 4,280 |
| Jul 31, 2025 | 97.37 | 98.26 | 96.71 | 97.54 | 95.80 | 0.02% | 6,309 |
| Jul 30, 2025 | 97.50 | 98.06 | 97.30 | 97.52 | 95.78 | 0.25% | 1,293 |
| Jul 29, 2025 | 96.59 | 97.42 | 96.31 | 97.28 | 95.55 | 0.92% | 1,979 |
| Jul 28, 2025 | 95.03 | 96.41 | 94.89 | 96.39 | 94.67 | 2.62% | 4,541 |
| Jul 25, 2025 | 94.45 | 94.59 | 93.76 | 93.93 | 92.26 | 0.17% | 1,040 |
| Jul 24, 2025 | 93.69 | 93.93 | 92.98 | 93.77 | 92.10 | 0.42% | 3,071 |
| Jul 23, 2025 | 92.79 | 93.44 | 92.61 | 93.38 | 91.71 | 1.38% | 7,839 |
| Jul 22, 2025 | 92.51 | 93.44 | 91.79 | 92.11 | 90.47 | -0.52% | 10,605 |
| Jul 21, 2025 | 92.93 | 93.14 | 92.23 | 92.59 | 90.94 | -1.12% | 8,860 |