Exxon Mobil Corporation (ETR:XONA)
Germany
· Delayed Price · Currency is EUR 129.98
+2.98 (2.35%)
Apr 28, 2026, 5:35 PM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.50 | 129.98 | 127.50 | 129.98 | 129.98 | 2.35% | 19,014 |
| Apr 27, 2026 | 127.04 | 128.18 | 126.92 | 127.00 | 127.00 | 0.59% | 3,863 |
| Apr 24, 2026 | 128.52 | 129.04 | 126.26 | 126.26 | 126.26 | -0.77% | 16,663 |
| Apr 23, 2026 | 128.42 | 129.00 | 126.94 | 127.24 | 127.24 | 0.25% | 6,087 |
| Apr 22, 2026 | 125.16 | 128.16 | 124.94 | 126.92 | 126.92 | 0.97% | 22,234 |
| Apr 21, 2026 | 125.54 | 126.20 | 124.34 | 125.70 | 125.70 | -0.57% | 12,311 |
| Apr 20, 2026 | 127.14 | 127.14 | 124.50 | 126.42 | 126.42 | 3.64% | 14,592 |
| Apr 17, 2026 | 129.38 | 130.22 | 120.20 | 121.98 | 121.98 | -5.30% | 18,807 |
| Apr 16, 2026 | 125.92 | 129.10 | 125.92 | 128.80 | 128.80 | 2.01% | 12,998 |
| Apr 15, 2026 | 126.04 | 126.94 | 125.08 | 126.26 | 126.26 | 0.14% | 12,671 |
| Apr 14, 2026 | 128.74 | 129.30 | 124.28 | 126.08 | 126.08 | -3.73% | 18,307 |
| Apr 13, 2026 | 134.00 | 134.20 | 129.90 | 130.96 | 130.96 | 0.35% | 14,951 |
| Apr 10, 2026 | 132.36 | 133.20 | 129.74 | 130.50 | 130.50 | -2.76% | 8,500 |
| Apr 9, 2026 | 134.52 | 136.34 | 133.04 | 134.20 | 134.20 | 1.51% | 9,974 |
| Apr 8, 2026 | 131.28 | 133.12 | 129.26 | 132.20 | 132.20 | -6.98% | 50,511 |
| Apr 7, 2026 | 141.80 | 143.52 | 140.48 | 142.12 | 142.12 | 2.45% | 20,302 |
| Apr 2, 2026 | 142.78 | 144.60 | 138.44 | 138.72 | 138.72 | -0.66% | 16,411 |
| Apr 1, 2026 | 141.32 | 144.28 | 138.70 | 139.64 | 139.64 | -7.30% | 44,533 |
| Mar 31, 2026 | 149.58 | 151.34 | 148.70 | 150.64 | 150.64 | -1.15% | 15,923 |
| Mar 30, 2026 | 150.50 | 153.30 | 149.88 | 152.40 | 152.40 | 2.96% | 26,950 |
| Mar 27, 2026 | 144.26 | 148.56 | 143.18 | 148.02 | 148.02 | 3.47% | 19,825 |
| Mar 26, 2026 | 142.60 | 143.16 | 140.82 | 143.06 | 143.06 | 1.12% | 5,561 |
| Mar 25, 2026 | 141.12 | 142.30 | 140.30 | 141.48 | 141.48 | -1.35% | 9,958 |
| Mar 24, 2026 | 139.06 | 144.48 | 139.06 | 143.42 | 143.42 | 3.37% | 12,770 |
| Mar 23, 2026 | 139.74 | 140.18 | 133.84 | 138.74 | 138.74 | -1.17% | 31,673 |
| Mar 20, 2026 | 136.30 | 140.44 | 136.30 | 140.38 | 140.38 | 1.55% | 11,138 |
| Mar 19, 2026 | 138.34 | 138.56 | 134.68 | 138.24 | 138.24 | 0.06% | 8,238 |
| Mar 18, 2026 | 136.96 | 139.20 | 136.68 | 138.16 | 138.16 | -0.37% | 5,453 |
| Mar 17, 2026 | 137.34 | 139.18 | 136.18 | 138.68 | 138.68 | 1.20% | 7,429 |
| Mar 16, 2026 | 137.78 | 138.20 | 135.06 | 137.04 | 137.04 | 0.96% | 13,499 |
| Mar 13, 2026 | 134.08 | 135.74 | 133.46 | 135.74 | 135.74 | 1.07% | 4,693 |
| Mar 12, 2026 | 131.84 | 134.52 | 131.64 | 134.30 | 134.30 | 2.93% | 10,281 |
| Mar 11, 2026 | 126.96 | 130.74 | 126.78 | 130.48 | 130.48 | 1.75% | 9,021 |
| Mar 10, 2026 | 128.16 | 129.08 | 127.14 | 128.24 | 128.24 | -1.97% | 21,532 |
| Mar 9, 2026 | 132.82 | 133.22 | 129.58 | 130.82 | 130.82 | 0.06% | 17,649 |
| 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 |