UK markets closed

Exxon Mobil Corporation (XONA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
106.86-1.78 (-1.64%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024108.24108.46106.20106.86106.864,149
02 May 2024108.92109.62108.36108.64108.647,110
30 Apr 2024111.46112.02111.00111.74111.741,564
29 Apr 2024109.70112.14109.52111.56111.563,405
26 Apr 2024112.58112.80108.86109.54109.5410,642
25 Apr 2024112.64113.88111.46112.46112.462,074
24 Apr 2024112.92113.06111.60112.82112.822,055
23 Apr 2024113.32113.52112.14112.34112.343,225
22 Apr 2024112.18113.34111.38113.12113.123,568
19 Apr 2024111.22113.00111.10112.34112.342,226
18 Apr 2024111.56111.78110.26111.64111.642,712
17 Apr 2024111.36112.06111.20111.40111.402,223
16 Apr 2024112.96112.96111.00111.94111.944,027
15 Apr 2024113.72114.24112.82113.24113.246,022
12 Apr 2024113.92116.32113.92115.02115.027,704
11 Apr 2024113.46114.46112.64112.64112.643,772
10 Apr 2024111.98113.60111.76113.22113.221,668
09 Apr 2024111.24111.56110.72111.48111.482,565
08 Apr 2024111.10112.06110.82111.66111.663,692
05 Apr 2024110.70111.74110.52111.74111.744,677
04 Apr 2024109.62110.04109.16109.92109.923,344
03 Apr 2024111.28111.28110.24110.44110.442,592
02 Apr 2024108.98111.00108.96110.12110.126,289
28 Mar 2024106.24107.24106.24107.10107.102,660
27 Mar 2024105.00105.86104.70105.62105.624,130
26 Mar 2024106.00106.00104.74105.34105.34925
25 Mar 2024104.52106.74104.52106.30106.302,029
22 Mar 2024104.82105.00104.36104.72104.721,494
21 Mar 2024103.40104.78103.36104.76104.762,146
20 Mar 2024103.92104.30103.42103.42103.424,911
19 Mar 2024103.58104.46102.98104.34104.343,158
18 Mar 2024102.04103.54102.02103.38103.382,624
15 Mar 2024102.76103.00102.04102.22102.225,972
14 Mar 2024100.24102.14100.24102.08102.089,483
13 Mar 202499.07100.4499.07100.44100.441,765
12 Mar 202499.89100.3899.2199.2999.292,952
11 Mar 202498.9099.3498.4799.2699.2613,918
08 Mar 202498.4798.5997.6098.5698.565,198
07 Mar 202497.7199.0097.6998.3298.322,242
06 Mar 202497.3998.3897.3598.2698.262,439
05 Mar 202496.0597.6895.8097.6897.684,321
04 Mar 202497.8197.8496.2196.3096.302,297
01 Mar 202496.9898.2596.5798.0998.092,909
29 Feb 202496.1296.8796.0396.8696.86883
28 Feb 202496.2697.3095.8696.1996.191,558
27 Feb 202495.9496.9995.6396.1796.172,957
26 Feb 202495.9196.6095.1396.2596.252,304
23 Feb 202496.6396.6395.2295.9095.901,855
22 Feb 202496.5497.2596.0797.2597.252,430
21 Feb 202495.1096.4894.9496.2396.231,794
20 Feb 202496.0796.3295.6895.7095.708,383
19 Feb 202495.9296.7495.9196.0096.003,685
16 Feb 202496.3196.9895.8796.5296.5210,105
15 Feb 202493.8395.2493.5695.2495.244,808
14 Feb 202494.9795.6494.3094.3494.343,041
13 Feb 202495.3196.0194.0094.8594.854,685
13 Feb 20240.95 Dividend
12 Feb 202493.4795.5093.2595.3294.3710,025
09 Feb 202496.0197.0594.4394.4393.496,619
08 Feb 202494.5096.2194.2196.0095.041,454
07 Feb 202495.3695.4094.3794.4393.491,206
06 Feb 202494.3395.3094.3395.2094.252,790
05 Feb 202494.7995.0093.9794.7493.804,211
02 Feb 202495.0296.6092.7195.8194.8614,528
01 Feb 202495.4796.2094.9695.2194.262,399
31 Jan 202496.1596.5595.6395.9094.948,212
30 Jan 202495.0495.7094.3395.7094.75967
29 Jan 202495.1595.8494.4894.9493.993,764
26 Jan 202494.1594.1693.5193.5192.582,058
25 Jan 202491.6792.4091.4092.3091.382,158
24 Jan 202490.4390.8289.8490.8289.91853
23 Jan 202489.2190.8588.9290.5089.601,876
22 Jan 202488.0189.1487.9388.3887.501,365
19 Jan 202488.8589.4188.7888.8487.953,709
18 Jan 202489.4289.4588.3588.7187.832,937
17 Jan 202489.6889.8288.8689.6488.755,095
16 Jan 202491.3992.0090.4890.5989.692,429
15 Jan 202491.2191.6391.0091.6390.722,784
12 Jan 202490.8191.6490.4990.5389.633,616
11 Jan 202490.2990.6890.0290.5689.664,668
10 Jan 202491.5691.5689.9490.0289.124,904
09 Jan 202492.2493.0690.8891.1990.2810,869
08 Jan 202493.3094.0090.3690.9790.067,162
05 Jan 202493.5094.2393.4894.0293.083,733
04 Jan 202494.5295.5093.7093.7092.772,087
03 Jan 202493.7094.2692.4894.1093.161,779
02 Jan 202491.3693.4791.2093.1892.252,977
29 Dec 202390.6291.0690.1690.9490.039,776
28 Dec 202391.5991.7790.8191.1890.272,122
27 Dec 202392.6992.9491.7891.8690.942,642
22 Dec 202393.1593.3392.2492.9291.991,524
21 Dec 202393.5093.5092.0692.2791.357,269
20 Dec 202393.6494.7893.6494.0593.112,729
19 Dec 202392.9593.7992.7193.7092.772,799
18 Dec 202393.1194.4492.3593.9593.015,301
15 Dec 202392.6593.3192.0692.0691.143,646
14 Dec 202391.1692.4390.8092.4391.513,859
13 Dec 202390.5691.2090.3191.1090.194,509
12 Dec 202392.8592.8591.0091.1190.201,845
11 Dec 202392.8593.0392.0292.2891.362,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...