Exxon Mobil Corporation (FRA:XONA)
Germany
· Delayed Price · Currency is EUR 130.90
+1.38 (1.07%)
Mar 6, 2026, 3:10 PM EDT
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.28 | 132.86 | 129.72 | 130.90 | 130.90 | 1.07% | 998 |
| Mar 5, 2026 | 130.00 | 130.60 | 128.70 | 129.52 | 129.52 | 0.64% | 819 |
| Mar 4, 2026 | 131.62 | 131.62 | 127.56 | 128.70 | 128.70 | -1.55% | 1,198 |
| Mar 3, 2026 | 133.84 | 136.34 | 129.84 | 130.72 | 130.72 | -1.13% | 3,448 |
| Mar 2, 2026 | 138.32 | 141.68 | 130.84 | 132.22 | 132.22 | 1.94% | 11,164 |
| Feb 27, 2026 | 125.36 | 129.88 | 125.36 | 129.70 | 129.70 | 3.99% | 760 |
| Feb 26, 2026 | 125.96 | 126.84 | 124.72 | 124.72 | 124.72 | -0.56% | 336 |
| Feb 25, 2026 | 126.30 | 127.30 | 125.42 | 125.42 | 125.42 | -0.71% | 184 |
| Feb 24, 2026 | 127.76 | 128.56 | 126.32 | 126.32 | 126.32 | -1.40% | 1,769 |
| Feb 23, 2026 | 124.66 | 128.12 | 123.96 | 128.12 | 128.12 | 2.59% | 1,207 |
| Feb 20, 2026 | 129.94 | 129.94 | 124.56 | 124.88 | 124.88 | -3.16% | 1,424 |
| Feb 19, 2026 | 127.40 | 130.38 | 127.40 | 128.96 | 128.96 | 0.88% | 3,790 |
| Feb 18, 2026 | 123.18 | 127.84 | 123.18 | 127.84 | 127.84 | 3.83% | 235 |
| Feb 17, 2026 | 126.96 | 126.98 | 123.12 | 123.12 | 123.12 | -2.39% | 699 |
| Feb 16, 2026 | 125.76 | 127.14 | 125.08 | 126.14 | 126.14 | 0.54% | 1,091 |
| Feb 13, 2026 | 125.42 | 126.92 | 125.40 | 125.46 | 125.46 | -3.43% | 401 |
| Feb 12, 2026 | 129.94 | 130.44 | 129.18 | 129.92 | 129.92 | -1.19% | 734 |
| Feb 11, 2026 | 126.92 | 131.94 | 126.92 | 131.48 | 130.61 | 3.36% | 849 |
| Feb 10, 2026 | 127.40 | 127.72 | 126.02 | 127.20 | 126.35 | 0.39% | 1,222 |
| Feb 9, 2026 | 125.30 | 126.70 | 124.98 | 126.70 | 125.86 | 0.28% | 837 |
| Feb 6, 2026 | 123.64 | 126.34 | 123.64 | 126.34 | 125.50 | 1.69% | 458 |
| Feb 5, 2026 | 123.98 | 125.32 | 123.20 | 124.24 | 123.41 | 0.13% | 616 |
| Feb 4, 2026 | 121.02 | 124.42 | 120.92 | 124.08 | 123.26 | 1.79% | 2,338 |
| Feb 3, 2026 | 117.42 | 122.62 | 115.88 | 121.90 | 121.09 | 3.08% | 1,719 |
| Feb 2, 2026 | 114.56 | 118.26 | 114.56 | 118.26 | 117.47 | 0.05% | 281 |
| Jan 30, 2026 | 115.78 | 118.20 | 114.06 | 118.20 | 117.41 | 0.46% | 1,422 |
| Jan 29, 2026 | 116.10 | 117.94 | 116.10 | 117.66 | 116.88 | 2.19% | 1,092 |
| Jan 28, 2026 | 113.86 | 115.74 | 113.86 | 115.14 | 114.38 | 0.70% | 2,355 |
| Jan 27, 2026 | 113.38 | 114.34 | 113.00 | 114.34 | 113.58 | 0.65% | 1,829 |
| Jan 26, 2026 | 116.12 | 116.12 | 112.80 | 113.60 | 112.85 | -0.65% | 5,211 |
| Jan 23, 2026 | 114.32 | 115.42 | 113.58 | 114.34 | 113.58 | 0.85% | 2,782 |
| Jan 22, 2026 | 114.84 | 114.84 | 112.96 | 113.38 | 112.63 | -0.63% | 559 |
| Jan 21, 2026 | 111.06 | 114.10 | 111.06 | 114.10 | 113.34 | 2.37% | 1,458 |
| Jan 20, 2026 | 111.60 | 111.66 | 109.84 | 111.46 | 110.72 | 0.36% | 576 |
| Jan 19, 2026 | 111.84 | 111.84 | 110.38 | 111.06 | 110.32 | -1.12% | 687 |
| Jan 16, 2026 | 111.00 | 112.32 | 111.00 | 112.32 | 111.57 | 0.56% | 1,669 |
| Jan 15, 2026 | 111.50 | 112.12 | 110.32 | 111.70 | 110.96 | -0.89% | 3,456 |
| Jan 14, 2026 | 108.90 | 112.94 | 108.28 | 112.70 | 111.95 | 4.08% | 3,801 |
| Jan 13, 2026 | 106.02 | 108.94 | 105.98 | 108.28 | 107.56 | 2.46% | 1,506 |
| Jan 12, 2026 | 106.90 | 106.90 | 105.26 | 105.68 | 104.98 | -1.10% | 1,883 |
| Jan 9, 2026 | 105.60 | 107.04 | 105.04 | 106.86 | 106.15 | 0.94% | 6,049 |
| Jan 8, 2026 | 101.20 | 105.86 | 101.20 | 105.86 | 105.16 | 4.13% | 1,756 |
| Jan 7, 2026 | 104.36 | 104.36 | 101.44 | 101.66 | 100.98 | -2.29% | 1,032 |
| Jan 6, 2026 | 107.60 | 107.74 | 104.04 | 104.04 | 103.35 | -2.80% | 1,280 |
| Jan 5, 2026 | 109.30 | 110.00 | 105.00 | 107.04 | 106.33 | 4.08% | 7,655 |
| Jan 2, 2026 | 103.16 | 103.16 | 102.84 | 102.84 | 102.16 | -0.35% | 1,780 |
| Dec 30, 2025 | 102.00 | 103.20 | 102.00 | 103.20 | 102.51 | 0.25% | 1,131 |
| Dec 29, 2025 | 101.62 | 102.94 | 101.30 | 102.94 | 102.26 | 2.51% | 617 |
| Dec 23, 2025 | 100.70 | 100.70 | 100.12 | 100.42 | 99.75 | -0.08% | 343 |
| Dec 22, 2025 | 100.40 | 100.56 | 99.75 | 100.50 | 99.83 | 0.91% | 1,023 |
| Dec 19, 2025 | 99.23 | 99.59 | 98.96 | 99.59 | 98.93 | -0.05% | 1,022 |
| Dec 18, 2025 | 99.65 | 100.44 | 99.53 | 99.64 | 98.98 | 0.85% | 370 |
| Dec 17, 2025 | 98.02 | 98.97 | 98.02 | 98.80 | 98.14 | 0.06% | 405 |
| Dec 16, 2025 | 99.70 | 100.12 | 98.74 | 98.74 | 98.08 | -1.48% | 1,794 |
| Dec 15, 2025 | 101.06 | 101.90 | 100.22 | 100.22 | 99.55 | -1.78% | 1,316 |
| Dec 12, 2025 | 101.50 | 102.30 | 101.50 | 102.04 | 101.36 | 0.63% | 233 |
| Dec 11, 2025 | 101.44 | 102.52 | 101.26 | 101.40 | 100.73 | -0.78% | 360 |
| Dec 10, 2025 | 101.32 | 102.48 | 101.20 | 102.20 | 101.52 | -0.16% | 123 |
| Dec 9, 2025 | 99.33 | 103.54 | 99.33 | 102.36 | 101.68 | 2.65% | 228 |
| Dec 8, 2025 | 100.76 | 100.76 | 99.26 | 99.72 | 99.06 | -1.62% | 1,016 |
| Dec 5, 2025 | 100.18 | 101.66 | 100.18 | 101.36 | 100.69 | 0.40% | 328 |
| Dec 4, 2025 | 100.76 | 100.96 | 100.76 | 100.96 | 100.29 | 1.42% | 40 |
| Dec 3, 2025 | 99.48 | 99.55 | 98.92 | 99.55 | 98.89 | 0.04% | 63 |
| Dec 2, 2025 | 100.10 | 100.76 | 98.86 | 99.51 | 98.85 | -0.65% | 1,624 |
| Dec 1, 2025 | 101.22 | 101.22 | 100.16 | 100.16 | 99.49 | 0.06% | 792 |
| Nov 28, 2025 | 99.03 | 100.10 | 99.03 | 100.10 | 99.43 | 0.60% | 428 |
| Nov 27, 2025 | 98.69 | 99.50 | 98.69 | 99.50 | 98.84 | - | 100 |
| Nov 26, 2025 | 98.65 | 99.50 | 98.65 | 99.50 | 98.84 | 0.30% | 960 |
| Nov 25, 2025 | 100.32 | 100.32 | 99.05 | 99.20 | 98.54 | -2.19% | 32 |
| Nov 24, 2025 | 101.50 | 101.52 | 101.42 | 101.42 | 100.75 | 0.38% | 25 |
| Nov 21, 2025 | 101.18 | 101.70 | 101.04 | 101.04 | 100.37 | -1.00% | 328 |
| Nov 20, 2025 | 102.40 | 102.40 | 102.06 | 102.06 | 101.38 | 0.16% | 135 |
| Nov 19, 2025 | 102.48 | 102.50 | 101.50 | 101.90 | 101.22 | -1.03% | 545 |
| Nov 18, 2025 | 100.96 | 102.96 | 100.96 | 102.96 | 102.28 | 0.37% | 195 |
| Nov 17, 2025 | 102.70 | 102.84 | 102.50 | 102.58 | 101.90 | 0.21% | 587 |
| Nov 14, 2025 | 100.86 | 102.70 | 100.86 | 102.36 | 101.68 | -0.21% | 471 |
| Nov 13, 2025 | 101.72 | 102.58 | 101.70 | 102.58 | 101.02 | 0.35% | 200 |
| Nov 12, 2025 | 103.94 | 103.94 | 102.22 | 102.22 | 100.67 | -1.67% | 952 |
| Nov 11, 2025 | 101.98 | 104.14 | 101.98 | 103.96 | 102.38 | 1.66% | 432 |
| Nov 10, 2025 | 101.58 | 102.26 | 100.00 | 102.26 | 100.70 | 1.25% | 2,305 |
| Nov 7, 2025 | 99.16 | 101.00 | 99.16 | 101.00 | 99.46 | 2.25% | 180 |
| Nov 6, 2025 | 98.67 | 99.14 | 98.67 | 98.78 | 97.28 | -1.42% | 2,550 |
| Nov 5, 2025 | 98.95 | 100.20 | 98.95 | 100.20 | 98.68 | 1.29% | 425 |
| Nov 4, 2025 | 97.72 | 98.92 | 97.72 | 98.92 | 97.42 | -0.70% | 49 |
| Nov 3, 2025 | 99.28 | 99.62 | 99.28 | 99.62 | 98.10 | -0.38% | 743 |
| Oct 31, 2025 | 99.30 | 100.00 | 98.39 | 100.00 | 98.48 | -0.32% | 321 |
| Oct 30, 2025 | 99.89 | 100.88 | 99.89 | 100.32 | 98.79 | 1.39% | 556 |
| Oct 29, 2025 | 98.78 | 99.36 | 98.78 | 98.94 | 97.43 | 0.14% | 30 |
| Oct 28, 2025 | 99.13 | 99.13 | 98.75 | 98.80 | 97.30 | -0.25% | 76 |
| Oct 27, 2025 | 99.65 | 99.65 | 99.05 | 99.05 | 97.54 | -1.05% | 1,632 |
| Oct 24, 2025 | 99.82 | 100.14 | 99.82 | 100.10 | 98.58 | 0.10% | 155 |
| Oct 23, 2025 | 99.22 | 101.34 | 99.22 | 100.00 | 98.48 | 1.67% | 480 |
| Oct 22, 2025 | 97.32 | 98.49 | 97.32 | 98.36 | 96.86 | 1.49% | 166 |
| Oct 21, 2025 | 96.63 | 97.63 | 96.63 | 96.92 | 95.45 | 0.31% | 787 |
| Oct 20, 2025 | 96.41 | 96.62 | 96.03 | 96.62 | 95.15 | 0.91% | 471 |
| Oct 17, 2025 | 94.25 | 95.76 | 93.40 | 95.75 | 94.29 | 1.11% | 391 |
| Oct 16, 2025 | 95.63 | 96.33 | 94.70 | 94.70 | 93.26 | -0.94% | 75 |
| Oct 15, 2025 | 96.50 | 97.00 | 95.60 | 95.60 | 94.15 | -0.38% | 122 |
| Oct 14, 2025 | 96.20 | 96.20 | 95.62 | 95.96 | 94.50 | -0.77% | 51 |
| Oct 13, 2025 | 96.03 | 96.79 | 96.03 | 96.70 | 95.23 | 0.67% | 152 |