EXEL Industries SA (FRA:8YK)
Germany
· Delayed Price · Currency is EUR 38.00
+0.40 (1.06%)
At close: Dec 4, 2025
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.27% | - |
| Dec 2, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.74% | - |
| Dec 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -6.17% | - |
| Nov 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 5.14% | - |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.45% | - |
| Nov 25, 2025 | 36.00 | 37.70 | 36.00 | 37.70 | 37.70 | 5.60% | 10 |
| Nov 24, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.28% | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Nov 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.87% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.62% | - |
| Nov 17, 2025 | 33.50 | 35.90 | 33.50 | 35.90 | 35.90 | 8.13% | 42 |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.53% | - |
| Nov 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.50% | - |
| Nov 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -6.89% | - |
| Nov 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Nov 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.90% | - |
| Nov 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Nov 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.35% | - |
| Nov 4, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.57% | - |
| Nov 3, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 4.79% | 203 |
| Oct 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.03% | - |
| Oct 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.86% | - |
| Oct 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | - |
| Oct 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.71% | - |
| Oct 20, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.57% | - |
| Oct 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | - |
| Oct 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.85% | - |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.28% | - |
| Oct 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.28% | - |
| Oct 8, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.40% | - |
| Oct 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Oct 3, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 6.48% | 39 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | - |
| Oct 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | - |
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.84% | - |
| Sep 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.38% | - |
| Sep 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.34% | - |
| Sep 17, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Sep 16, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.36% | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Sep 12, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.54% | - |
| Sep 11, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.08% | - |
| Sep 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.81% | - |
| Sep 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.78% | - |
| Sep 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Sep 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | - |
| Sep 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% | - |
| Sep 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | - |
| Aug 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | - |
| Aug 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.51% | - |
| Aug 27, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 6.43% | - |
| Aug 26, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.81% | - |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.80% | - |
| Aug 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.27% | - |
| Aug 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.27% | - |
| Aug 20, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.53% | - |
| Aug 19, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | - |
| Aug 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -3.56% | - |
| Aug 14, 2025 | 36.10 | 39.30 | 36.10 | 39.30 | 39.30 | 4.80% | 20 |
| Aug 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.57% | - |
| Aug 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.55% | - |
| Aug 11, 2025 | 37.80 | 38.70 | 37.80 | 38.70 | 38.70 | 2.11% | 95 |
| Aug 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | - |
| Aug 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.81% | - |
| Aug 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.03% | - |
| Aug 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | - |
| Aug 4, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Aug 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jul 31, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.26% | - |
| Jul 30, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -3.71% | - |
| Jul 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.74% | - |
| Jul 25, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.69% | - |
| Jul 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jul 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Jul 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Jul 21, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 4.17% | 2 |