Exponent, Inc. (EP5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 86.16 | 87.32 | 86.16 | 87.32 | 87.32 | - |
| May 02, 2024 | 85.24 | 86.00 | 85.24 | 86.00 | 86.00 | - |
| Apr 30, 2024 | 86.64 | 87.48 | 86.10 | 86.22 | 86.22 | - |
| Apr 29, 2024 | 88.26 | 88.26 | 86.68 | 86.68 | 86.68 | - |
| Apr 26, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Apr 25, 2024 | 74.74 | 74.74 | 74.20 | 74.38 | 74.38 | - |
| Apr 24, 2024 | 74.84 | 75.16 | 74.38 | 75.16 | 75.16 | 130 |
| Apr 23, 2024 | 74.42 | 75.38 | 74.42 | 75.06 | 75.06 | - |
| Apr 22, 2024 | 74.08 | 75.60 | 74.08 | 74.46 | 74.46 | - |
| Apr 19, 2024 | 72.62 | 74.18 | 72.62 | 74.18 | 74.18 | - |
| Apr 18, 2024 | 72.62 | 73.52 | 72.62 | 73.32 | 73.32 | - |
| Apr 17, 2024 | 73.24 | 73.76 | 72.84 | 72.84 | 72.84 | - |
| Apr 16, 2024 | 73.44 | 73.90 | 72.68 | 73.54 | 73.54 | - |
| Apr 15, 2024 | 73.46 | 73.82 | 72.92 | 73.64 | 73.64 | - |
| Apr 12, 2024 | 74.28 | 74.50 | 73.40 | 73.40 | 73.40 | - |
| Apr 11, 2024 | 72.98 | 74.58 | 72.60 | 74.18 | 74.18 | 11 |
| Apr 10, 2024 | 74.40 | 74.40 | 73.06 | 73.20 | 73.20 | - |
| Apr 09, 2024 | 73.66 | 74.62 | 73.66 | 74.40 | 74.40 | - |
| Apr 08, 2024 | 72.40 | 74.28 | 72.40 | 73.96 | 73.96 | - |
| Apr 05, 2024 | 72.68 | 72.70 | 72.22 | 72.70 | 72.70 | - |
| Apr 04, 2024 | 73.48 | 73.96 | 72.86 | 72.86 | 72.86 | - |
| Apr 03, 2024 | 74.02 | 74.02 | 73.54 | 73.66 | 73.66 | - |
| Apr 02, 2024 | 75.20 | 75.20 | 74.42 | 74.68 | 74.68 | - |
| Mar 28, 2024 | 75.30 | 76.75 | 75.10 | 76.20 | 76.20 | - |
| Mar 27, 2024 | 73.50 | 75.30 | 73.45 | 75.30 | 75.30 | - |
| Mar 26, 2024 | 72.65 | 73.85 | 72.65 | 73.35 | 73.35 | - |
| Mar 25, 2024 | 74.35 | 74.55 | 72.65 | 72.65 | 72.65 | - |
| Mar 22, 2024 | 75.30 | 75.30 | 74.30 | 74.50 | 74.50 | - |
| Mar 21, 2024 | 73.85 | 75.80 | 73.85 | 75.20 | 75.20 | - |
| Mar 20, 2024 | 72.95 | 73.90 | 72.95 | 73.75 | 73.75 | - |
| Mar 19, 2024 | 72.25 | 73.05 | 72.25 | 72.95 | 72.95 | - |
| Mar 18, 2024 | 72.50 | 73.10 | 72.20 | 72.20 | 72.20 | - |
| Mar 15, 2024 | 70.90 | 72.45 | 70.90 | 72.45 | 72.45 | - |
| Mar 14, 2024 | 71.85 | 71.85 | 70.90 | 70.90 | 70.90 | - |
| Mar 13, 2024 | 72.25 | 72.60 | 71.70 | 71.70 | 71.70 | - |
| Mar 12, 2024 | 72.30 | 72.30 | 71.75 | 72.25 | 72.25 | - |
| Mar 11, 2024 | 73.30 | 73.30 | 72.35 | 72.35 | 72.35 | - |
| Mar 08, 2024 | 73.45 | 75.05 | 73.45 | 73.80 | 73.80 | - |
| Mar 07, 2024 | 73.75 | 74.45 | 73.75 | 73.80 | 73.80 | - |
| Mar 07, 2024 | 0.28 Dividend | |||||
| Mar 06, 2024 | 72.30 | 74.30 | 72.30 | 74.30 | 74.02 | - |
| Mar 05, 2024 | 74.80 | 74.90 | 72.55 | 72.55 | 72.28 | 25 |
| Mar 04, 2024 | 74.00 | 75.80 | 74.00 | 75.20 | 74.92 | - |
| Mar 01, 2024 | 74.65 | 74.65 | 73.40 | 74.25 | 73.97 | - |
| Feb 29, 2024 | 72.45 | 74.80 | 72.45 | 74.80 | 74.52 | - |
| Feb 28, 2024 | 72.70 | 73.20 | 72.55 | 72.55 | 72.28 | - |
| Feb 27, 2024 | 72.60 | 73.20 | 72.60 | 72.65 | 72.38 | - |
| Feb 26, 2024 | 72.05 | 72.85 | 72.05 | 72.85 | 72.58 | - |
| Feb 23, 2024 | 70.30 | 72.50 | 70.25 | 72.50 | 72.23 | - |
| Feb 22, 2024 | 70.80 | 71.05 | 70.35 | 70.45 | 70.18 | - |
| Feb 21, 2024 | 71.00 | 71.05 | 70.65 | 70.65 | 70.38 | - |
| Feb 20, 2024 | 71.95 | 72.15 | 71.05 | 71.05 | 70.78 | - |
| Feb 19, 2024 | 71.10 | 71.20 | 71.05 | 71.05 | 70.78 | - |
| Feb 16, 2024 | 71.95 | 73.15 | 71.15 | 72.10 | 71.83 | - |
| Feb 15, 2024 | 70.50 | 72.10 | 70.40 | 72.05 | 71.78 | - |
| Feb 14, 2024 | 69.50 | 70.60 | 69.50 | 70.60 | 70.33 | - |
| Feb 13, 2024 | 72.70 | 72.70 | 69.45 | 69.45 | 69.19 | - |
| Feb 12, 2024 | 71.70 | 72.80 | 71.70 | 72.80 | 72.53 | - |
| Feb 09, 2024 | 72.60 | 72.75 | 71.70 | 71.70 | 71.43 | - |
| Feb 08, 2024 | 71.10 | 72.65 | 71.10 | 72.65 | 72.38 | - |
| Feb 07, 2024 | 72.45 | 72.90 | 71.40 | 71.40 | 71.13 | - |
| Feb 06, 2024 | 72.00 | 72.45 | 71.85 | 72.35 | 72.08 | - |
| Feb 05, 2024 | 72.25 | 72.55 | 71.40 | 72.50 | 72.23 | 6 |
| Feb 02, 2024 | 82.15 | 82.15 | 81.50 | 81.50 | 81.19 | 80 |
| Feb 01, 2024 | 81.35 | 82.50 | 81.10 | 82.50 | 82.19 | - |
| Jan 31, 2024 | 83.80 | 83.80 | 81.70 | 81.70 | 81.39 | - |
| Jan 30, 2024 | 83.15 | 84.00 | 83.15 | 83.85 | 83.53 | - |
| Jan 29, 2024 | 81.25 | 83.20 | 81.25 | 83.20 | 82.89 | - |
| Jan 26, 2024 | 81.20 | 82.50 | 80.00 | 81.70 | 81.39 | 240 |
| Jan 25, 2024 | 80.90 | 81.75 | 80.90 | 81.60 | 81.29 | - |
| Jan 24, 2024 | 83.50 | 83.50 | 81.00 | 81.00 | 80.69 | - |
| Jan 23, 2024 | 82.25 | 83.95 | 82.25 | 83.95 | 83.63 | - |
| Jan 22, 2024 | 81.50 | 82.75 | 81.50 | 82.75 | 82.44 | - |
| Jan 19, 2024 | 81.70 | 81.75 | 81.25 | 81.65 | 81.34 | - |
| Jan 18, 2024 | 81.00 | 81.95 | 80.75 | 81.80 | 81.49 | - |
| Jan 17, 2024 | 82.30 | 82.30 | 81.30 | 81.50 | 81.19 | - |
| Jan 16, 2024 | 83.40 | 83.85 | 82.75 | 82.75 | 82.44 | - |
| Jan 15, 2024 | 81.90 | 83.40 | 81.90 | 81.90 | 81.59 | - |
| Jan 12, 2024 | 81.25 | 83.50 | 81.20 | 83.50 | 83.19 | - |
| Jan 11, 2024 | 79.40 | 81.35 | 79.40 | 81.35 | 81.04 | - |
| Jan 10, 2024 | 81.10 | 81.10 | 79.60 | 79.70 | 79.40 | - |
| Jan 09, 2024 | 81.10 | 81.90 | 81.10 | 81.55 | 81.24 | - |
| Jan 08, 2024 | 78.20 | 81.55 | 78.20 | 81.55 | 81.24 | - |
| Jan 05, 2024 | 78.70 | 78.75 | 78.10 | 78.75 | 78.45 | - |
| Jan 04, 2024 | 78.15 | 79.15 | 77.90 | 78.65 | 78.35 | - |
| Jan 03, 2024 | 82.55 | 82.55 | 78.30 | 78.30 | 78.00 | - |
| Jan 02, 2024 | 79.45 | 83.10 | 79.05 | 83.10 | 82.79 | 100 |
| Dec 29, 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 80.05 | - |
| Dec 28, 2023 | 80.40 | 80.60 | 79.90 | 80.60 | 80.30 | - |
| Dec 27, 2023 | 81.50 | 81.50 | 80.40 | 80.40 | 80.10 | - |
| Dec 22, 2023 | 78.05 | 80.60 | 77.65 | 80.60 | 80.30 | - |
| Dec 21, 2023 | 77.80 | 79.10 | 77.60 | 78.40 | 78.10 | - |
| Dec 20, 2023 | 78.20 | 80.10 | 78.05 | 78.05 | 77.76 | - |
| Dec 19, 2023 | 77.80 | 78.30 | 77.80 | 78.15 | 77.86 | - |
| Dec 18, 2023 | 77.30 | 78.05 | 77.20 | 78.05 | 77.76 | - |
| Dec 15, 2023 | 77.15 | 78.65 | 77.15 | 77.80 | 77.51 | - |
| Dec 14, 2023 | 76.60 | 77.60 | 76.60 | 77.35 | 77.06 | - |
| Dec 13, 2023 | 75.95 | 76.90 | 75.20 | 76.90 | 76.61 | - |
| Dec 12, 2023 | 76.60 | 76.60 | 75.20 | 76.05 | 75.76 | - |
| Dec 11, 2023 | 77.15 | 77.50 | 75.70 | 76.85 | 76.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.