UK markets close in 3 hours 28 minutes

Exxon Mobil Corporation (XONA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
102.36+1.50 (+1.49%)
As of 11:37AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024102.44102.44102.10102.36102.36590
19 Jun 2024100.44101.52100.44100.86100.86860
18 Jun 2024100.54101.78100.46101.78101.78185
17 Jun 2024102.10102.10101.70101.92101.92183
14 Jun 2024102.46103.00101.76101.76101.76685
13 Jun 2024102.52102.84102.46102.46102.46390
12 Jun 2024104.72104.72102.80102.80102.80253
11 Jun 2024104.84105.04104.84105.04105.0450
10 Jun 2024104.70106.02104.70105.32105.323,222
07 Jun 2024104.58104.78104.40104.78104.78124
06 Jun 2024103.76104.50103.76104.50104.501,068
05 Jun 2024103.22103.94103.04103.40103.40503
04 Jun 2024104.48104.48102.56102.56102.561,140
03 Jun 2024107.88108.32104.76104.76104.76765
31 May 2024105.10105.60104.96105.60105.60146
30 May 2024105.04105.04105.00105.00105.0050
29 May 2024105.36105.64104.50104.50104.50300
28 May 2024104.18105.22104.18105.22105.22143
27 May 2024104.42104.42104.00104.38104.38782
24 May 2024104.88105.92104.86105.18105.18229
23 May 2024106.06107.08105.20105.20105.20245
22 May 2024108.00108.44106.28106.28106.28116
21 May 2024109.02109.02108.70108.78108.78154
20 May 2024110.40110.40109.50109.50109.50304
17 May 2024108.42109.06108.42109.00109.001,010
16 May 2024109.38109.38108.60108.60108.60254
15 May 2024109.16109.16107.30107.30107.3085
14 May 2024108.52108.58108.28108.28108.28300
14 May 20240.95 Dividend
13 May 2024109.74109.74108.54108.54107.59204
10 May 2024110.48110.48109.30109.30108.341,120
09 May 2024107.84109.24107.84109.24108.2875
08 May 2024107.96108.52107.42107.70106.76579
07 May 2024108.46108.82108.46108.74107.79722
06 May 2024107.70109.26107.58108.98108.03102
03 May 2024108.32108.32107.66107.66106.72670
02 May 2024108.50108.70108.46108.46107.5194
30 Apr 2024111.64111.64111.64111.64110.66-
29 Apr 2024109.74111.44109.28111.44110.462,673
26 Apr 2024112.88112.88109.00110.64109.67776
25 Apr 2024112.52113.32112.46112.56111.571,818
24 Apr 2024113.20113.34112.08112.90111.91726
23 Apr 2024113.02113.50112.22112.90111.91484
22 Apr 2024112.52113.40112.08113.40112.411,287
19 Apr 2024112.50112.80111.20112.80111.81520
18 Apr 2024111.16111.68110.48111.68110.701,462
17 Apr 2024111.20111.82110.36111.14110.17406
16 Apr 2024113.40113.40111.58111.80110.82496
15 Apr 2024114.44114.44112.46112.46111.48998
12 Apr 2024113.44116.00113.44114.66113.66915
11 Apr 2024113.50114.38112.58113.58112.591,108
10 Apr 2024111.96113.74111.58113.74112.74318
09 Apr 2024110.74111.58110.74111.32110.35129
08 Apr 2024111.10112.26110.90111.96110.98495
05 Apr 2024110.52112.62110.24112.22111.241,602
04 Apr 2024109.94110.34108.50110.34109.371,217
03 Apr 2024111.00111.26110.02111.26110.29897
02 Apr 2024108.12110.62108.12110.58109.612,812
28 Mar 2024106.06107.30105.86107.30106.36727
27 Mar 2024104.66105.76104.66104.80103.88164
26 Mar 2024105.54105.86104.76105.12104.20670
25 Mar 2024104.58106.32104.58106.20105.27863
22 Mar 2024104.58105.12104.34104.90103.98502
21 Mar 2024103.54104.64103.14104.64103.72293
20 Mar 2024104.20104.26103.34103.34102.441,537
19 Mar 2024103.08104.32103.08103.96103.05448
18 Mar 2024102.62103.34102.20103.34102.4439
15 Mar 2024102.38102.90102.14102.20101.31730
14 Mar 202499.95102.0099.95102.00101.111,970
13 Mar 202499.13100.3698.87100.2299.341,245
12 Mar 2024100.28100.2899.2899.2898.41901
11 Mar 202499.2099.9298.6099.8999.02246
08 Mar 202498.3298.7898.2898.2897.42373
07 Mar 202497.4998.6797.4998.6797.8173
06 Mar 202497.0898.2897.0898.0997.23383
05 Mar 202495.7497.4995.7097.4996.64410
04 Mar 202497.9397.9396.1296.1295.28529
01 Mar 202496.7098.0196.7097.5796.72323
29 Feb 202496.0596.4196.0596.4195.5710
28 Feb 202495.8496.5095.8496.5095.661,335
27 Feb 202495.6296.4295.6095.9395.09967
26 Feb 202495.5296.4395.4196.4395.59500
23 Feb 202496.2996.4595.9795.9795.13274
22 Feb 202496.7496.7496.1796.7095.85363
21 Feb 202494.7896.9394.7696.9396.08314
20 Feb 202496.2396.2395.6695.6694.821,230
19 Feb 202496.0696.5995.8396.5995.74214
16 Feb 202496.5996.9095.8196.8796.022,175
15 Feb 202493.8196.0693.2996.0695.22674
14 Feb 202494.6295.3893.8293.8293.00138
13 Feb 202495.2395.6495.0295.4094.571,145
13 Feb 20240.95 Dividend
12 Feb 202494.5995.2093.4395.2093.433,093
09 Feb 202496.2396.7894.4894.5992.83706
08 Feb 202494.9995.8994.3695.8994.10480
07 Feb 202495.3995.3994.4494.4492.68835
06 Feb 202494.2895.2394.2895.2393.451,925
05 Feb 202494.4795.0094.2595.0093.23536
02 Feb 202494.5495.0594.5495.0593.287
01 Feb 202495.2595.9494.0094.0992.341,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...