UK markets closed

Exxon Mobil Corp (XONA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
108.36-2.38 (-2.15%)
As of 06:49PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024108.38108.86108.36108.36108.3689
30 Apr 2024111.18111.72110.74110.74110.7415
29 Apr 2024109.22111.50109.22111.24111.24141
26 Apr 2024112.78112.78109.08111.02111.02210
25 Apr 2024112.82112.82112.16112.62112.62-
24 Apr 2024113.10113.16112.74112.94112.94125
23 Apr 2024113.16113.16112.48112.90112.90976
22 Apr 2024111.60113.28111.60113.28113.2870
19 Apr 2024111.90112.98111.90112.56112.5660
18 Apr 2024111.02111.38110.38111.38111.38180
17 Apr 2024111.36111.92110.04111.00111.0091
16 Apr 2024112.70112.74111.44111.74111.74467
15 Apr 2024114.98114.98112.58112.58112.58333
12 Apr 2024113.46116.18113.46114.20114.20123
11 Apr 2024113.50114.48112.52113.30113.30311
10 Apr 2024111.58113.56111.58113.56113.56935
09 Apr 2024111.00111.64111.00111.42111.4293
08 Apr 2024111.90111.96111.12111.90111.90327
05 Apr 2024110.74111.98110.68111.98111.9841
04 Apr 2024110.10110.36108.50110.12110.124,843
03 Apr 2024110.80110.92109.96109.96109.961,888
02 Apr 2024108.00110.16108.00110.00110.00593
28 Mar 2024106.04107.10106.04107.10107.10465
27 Mar 2024104.86106.04104.82106.04106.041,120
26 Mar 2024105.34105.78105.04105.54105.54534
25 Mar 2024104.74106.36104.74105.76105.762,004
22 Mar 2024104.28105.00104.28104.94104.94408
21 Mar 2024103.54103.82103.46103.46103.4620
20 Mar 2024103.72103.84103.32103.52103.52272
19 Mar 2024102.92104.34102.92104.12104.122,812
18 Mar 2024102.40103.50102.40103.20103.20185
15 Mar 2024102.48102.48102.12102.24102.24378
14 Mar 2024100.14101.28100.14101.28101.28840
13 Mar 202499.10100.3699.10100.06100.06161
12 Mar 202499.3899.8799.0399.0399.03159
11 Mar 202498.6099.5098.6099.5099.50472
08 Mar 202498.3098.7197.9998.7198.71230
07 Mar 202497.7898.5597.7898.1598.1530
06 Mar 202497.3098.3197.3097.7997.7960
05 Mar 202496.0197.8295.9197.2397.231,040
04 Mar 202498.0298.0296.0096.0096.00659
01 Mar 202496.7998.1196.7998.1198.11201
29 Feb 202495.9796.7795.9796.6696.661,147
28 Feb 202495.7996.2895.7996.2896.28201
27 Feb 202495.7095.9195.7095.7395.73621
26 Feb 202495.5295.6995.5095.6795.67253
23 Feb 202496.2196.5995.5195.5195.51204
22 Feb 202496.3596.9796.3596.9796.97229
21 Feb 202494.9196.6694.9196.6696.66354
20 Feb 202496.0196.1095.9195.9195.91117
19 Feb 202496.3996.6296.0196.6296.62135
16 Feb 202496.0997.0096.0996.4396.43257
15 Feb 202493.4395.7693.4395.7695.76725
14 Feb 202494.3295.2594.2794.2794.27356
13 Feb 202494.9195.6094.1594.3494.341,180
13 Feb 20240.95 Dividend
12 Feb 202494.5295.4894.2695.4194.46205
09 Feb 202496.0396.7694.5694.5893.64389
08 Feb 202494.5696.4694.5696.4695.50244
07 Feb 202494.7194.7194.4594.4593.51-
06 Feb 202494.5995.6794.5995.0494.09575
05 Feb 202494.8895.0194.4395.0194.06290
02 Feb 202494.2795.7994.2794.8593.91585
01 Feb 202495.2295.5994.1294.1293.182,050
31 Jan 202496.4296.4295.6795.6794.7234
30 Jan 202495.1595.7894.9195.7894.834,629
29 Jan 202495.0295.3494.8394.8893.94755
26 Jan 202493.3993.8893.3993.4492.51663
25 Jan 202491.1592.6191.1592.6191.691,072
24 Jan 202490.1090.8489.9690.7989.893,012
23 Jan 202488.6890.4688.6890.1689.26632
22 Jan 202488.1789.2588.1388.8487.961,898
19 Jan 202488.6889.1788.6888.8087.921,135
18 Jan 202489.3289.4988.4389.0488.153,022
17 Jan 202489.7589.9389.0089.1388.241,213
16 Jan 202491.3992.1290.2690.2689.36472
15 Jan 202491.4891.5991.3391.4990.58699
12 Jan 202491.0091.6890.5890.9890.074,375
11 Jan 202490.3490.4489.9989.9989.091,613
10 Jan 202491.0091.2789.7489.7488.85229
09 Jan 202491.7392.9291.0991.1890.272,914
08 Jan 202493.0193.4090.2991.4090.49250
05 Jan 202493.9294.3193.4893.4892.5515
04 Jan 202494.8594.8893.4293.4292.49230
03 Jan 202493.1694.7593.1694.5393.5990
02 Jan 202491.0894.0490.9794.0493.102,617
29 Dec 202390.4090.8390.4090.6889.78530
28 Dec 202391.6191.8190.9390.9390.02669
27 Dec 202392.6792.7891.4391.4390.521,083
22 Dec 202392.5093.1892.5093.0392.10572
21 Dec 202392.9593.7992.5092.5091.583,920
20 Dec 202393.6294.6993.6293.9593.011,749
19 Dec 202393.0293.9993.0293.9993.05142
18 Dec 202392.5294.0392.1493.2092.27936
15 Dec 202392.7792.9892.0892.2591.333,527
14 Dec 202391.0092.4290.9592.3291.402,685
13 Dec 202390.3791.1890.3790.7689.86497
12 Dec 202392.5792.6690.5090.9390.02356
11 Dec 202392.9593.0092.1392.3591.432,145
08 Dec 202391.0192.5991.0192.5391.613,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...