EXEL Industries SA (EXE.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 54.60 | 54.80 | 54.40 | 54.80 | 54.80 | 159 |
| May 03, 2024 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | 500 |
| May 02, 2024 | 54.80 | 54.80 | 54.40 | 54.80 | 54.80 | 93 |
| Apr 30, 2024 | 54.60 | 54.80 | 54.00 | 54.80 | 54.80 | 361 |
| Apr 29, 2024 | 54.80 | 54.80 | 54.60 | 54.80 | 54.80 | 665 |
| Apr 26, 2024 | 55.00 | 55.20 | 54.80 | 55.20 | 55.20 | 205 |
| Apr 25, 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 648 |
| Apr 24, 2024 | 56.40 | 56.40 | 54.40 | 55.60 | 55.60 | 2,502 |
| Apr 23, 2024 | 56.80 | 57.60 | 56.80 | 57.00 | 57.00 | 789 |
| Apr 22, 2024 | 56.80 | 56.80 | 56.60 | 56.80 | 56.80 | 16 |
| Apr 19, 2024 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | 404 |
| Apr 18, 2024 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | 494 |
| Apr 17, 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 99 |
| Apr 16, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 33 |
| Apr 15, 2024 | 56.60 | 57.00 | 56.40 | 56.80 | 56.80 | 957 |
| Apr 12, 2024 | 56.20 | 56.80 | 54.60 | 56.60 | 56.60 | 863 |
| Apr 11, 2024 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | 487 |
| Apr 10, 2024 | 55.60 | 56.80 | 55.40 | 56.80 | 56.80 | 916 |
| Apr 09, 2024 | 55.80 | 56.20 | 55.60 | 55.60 | 55.60 | 344 |
| Apr 08, 2024 | 55.00 | 55.80 | 54.40 | 55.80 | 55.80 | 563 |
| Apr 05, 2024 | 55.80 | 56.00 | 54.20 | 55.00 | 55.00 | 887 |
| Apr 04, 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 424 |
| Apr 03, 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 5,118 |
| Apr 02, 2024 | 55.80 | 56.00 | 55.20 | 56.00 | 56.00 | 927 |
| Mar 28, 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 755 |
| Mar 27, 2024 | 57.00 | 57.00 | 54.80 | 56.20 | 56.20 | 1,022 |
| Mar 26, 2024 | 56.40 | 57.00 | 56.40 | 56.80 | 56.80 | 337 |
| Mar 25, 2024 | 56.80 | 56.80 | 54.00 | 56.40 | 56.40 | 1,100 |
| Mar 22, 2024 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | 386 |
| Mar 21, 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 543 |
| Mar 20, 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 336 |
| Mar 19, 2024 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 106 |
| Mar 18, 2024 | 56.80 | 57.00 | 56.60 | 57.00 | 57.00 | 621 |
| Mar 15, 2024 | 56.60 | 57.00 | 56.40 | 56.80 | 56.80 | 234 |
| Mar 14, 2024 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 492 |
| Mar 13, 2024 | 56.40 | 57.20 | 56.20 | 57.20 | 57.20 | 701 |
| Mar 12, 2024 | 57.00 | 57.00 | 56.60 | 56.80 | 56.80 | 259 |
| Mar 11, 2024 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | 56 |
| Mar 08, 2024 | 57.40 | 57.80 | 57.00 | 57.00 | 57.00 | 263 |
| Mar 07, 2024 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 113 |
| Mar 06, 2024 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | 454 |
| Mar 05, 2024 | 57.00 | 57.40 | 57.00 | 57.20 | 57.20 | 301 |
| Mar 04, 2024 | 57.40 | 57.60 | 57.40 | 57.40 | 57.40 | 453 |
| Mar 01, 2024 | 57.00 | 57.40 | 56.20 | 56.80 | 56.80 | 407 |
| Feb 29, 2024 | 57.40 | 57.80 | 55.40 | 57.20 | 57.20 | 367 |
| Feb 28, 2024 | 57.20 | 57.80 | 57.20 | 57.20 | 57.20 | 268 |
| Feb 27, 2024 | 56.60 | 57.80 | 56.60 | 57.20 | 57.20 | 763 |
| Feb 26, 2024 | 57.00 | 57.00 | 55.60 | 56.60 | 56.60 | 338 |
| Feb 23, 2024 | 57.60 | 57.80 | 56.60 | 56.80 | 56.80 | 356 |
| Feb 22, 2024 | 57.20 | 57.80 | 57.00 | 57.80 | 57.80 | 545 |
| Feb 21, 2024 | 57.40 | 57.40 | 56.40 | 57.40 | 57.40 | 518 |
| Feb 20, 2024 | 56.40 | 57.40 | 56.40 | 57.40 | 57.40 | 709 |
| Feb 19, 2024 | 56.40 | 56.60 | 55.60 | 56.40 | 56.40 | 642 |
| Feb 16, 2024 | 57.20 | 57.20 | 55.20 | 56.20 | 56.20 | 668 |
| Feb 15, 2024 | 57.40 | 57.40 | 56.20 | 57.20 | 57.20 | 686 |
| Feb 14, 2024 | 57.20 | 57.40 | 56.80 | 57.00 | 57.00 | 109 |
| Feb 13, 2024 | 57.20 | 57.60 | 56.60 | 57.20 | 57.20 | 824 |
| Feb 12, 2024 | 58.20 | 58.20 | 57.00 | 58.20 | 58.20 | 567 |
| Feb 09, 2024 | 58.20 | 58.40 | 55.40 | 57.00 | 57.00 | 1,430 |
| Feb 09, 2024 | 1.57 Dividend | |||||
| Feb 08, 2024 | 58.80 | 59.80 | 58.00 | 59.80 | 58.23 | 1,428 |
| Feb 07, 2024 | 59.20 | 59.20 | 58.00 | 59.00 | 57.45 | 1,237 |
| Feb 06, 2024 | 57.20 | 59.60 | 57.20 | 59.20 | 57.65 | 2,363 |
| Feb 05, 2024 | 58.60 | 58.80 | 56.80 | 57.20 | 55.70 | 1,383 |
| Feb 02, 2024 | 59.20 | 60.00 | 57.40 | 57.40 | 55.89 | 1,255 |
| Feb 01, 2024 | 57.80 | 59.80 | 57.80 | 59.00 | 57.45 | 813 |
| Jan 31, 2024 | 58.80 | 59.20 | 56.60 | 58.00 | 56.48 | 1,149 |
| Jan 30, 2024 | 58.40 | 59.80 | 58.40 | 59.00 | 57.45 | 804 |
| Jan 29, 2024 | 59.20 | 59.60 | 58.40 | 58.40 | 56.87 | 406 |
| Jan 26, 2024 | 57.00 | 60.00 | 56.80 | 59.40 | 57.84 | 2,148 |
| Jan 25, 2024 | 56.80 | 57.00 | 55.20 | 56.80 | 55.31 | 742 |
| Jan 24, 2024 | 57.60 | 57.60 | 55.40 | 56.40 | 54.92 | 933 |
| Jan 23, 2024 | 55.00 | 57.60 | 55.00 | 57.60 | 56.09 | 606 |
| Jan 22, 2024 | 54.00 | 57.00 | 54.00 | 55.00 | 53.56 | 633 |
| Jan 19, 2024 | 54.00 | 54.20 | 53.80 | 54.00 | 52.58 | 435 |
| Jan 18, 2024 | 54.40 | 54.80 | 54.00 | 54.00 | 52.58 | 1,530 |
| Jan 17, 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 52.97 | 1,142 |
| Jan 16, 2024 | 56.40 | 56.40 | 55.00 | 55.00 | 53.56 | 280 |
| Jan 15, 2024 | 55.80 | 56.40 | 55.00 | 56.40 | 54.92 | 1,105 |
| Jan 12, 2024 | 56.60 | 56.60 | 54.80 | 55.80 | 54.34 | 1,606 |
| Jan 11, 2024 | 56.40 | 57.20 | 56.40 | 56.40 | 54.92 | 577 |
| Jan 10, 2024 | 55.20 | 56.60 | 55.20 | 56.20 | 54.72 | 342 |
| Jan 09, 2024 | 54.60 | 56.40 | 54.60 | 55.20 | 53.75 | 529 |
| Jan 08, 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 53.75 | 336 |
| Jan 05, 2024 | 52.20 | 54.00 | 52.20 | 54.00 | 52.58 | 370 |
| Jan 04, 2024 | 52.00 | 52.20 | 51.20 | 52.20 | 50.83 | 1,403 |
| Jan 03, 2024 | 54.40 | 54.40 | 52.00 | 52.00 | 50.63 | 482 |
| Jan 02, 2024 | 54.20 | 55.20 | 54.00 | 54.00 | 52.58 | 857 |
| Dec 29, 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 52.58 | 413 |
| Dec 28, 2023 | 54.00 | 57.20 | 54.00 | 54.00 | 52.58 | 1,366 |
| Dec 27, 2023 | 52.20 | 53.60 | 52.20 | 53.60 | 52.19 | 1,343 |
| Dec 22, 2023 | 51.80 | 52.60 | 51.00 | 51.80 | 50.44 | 1,481 |
| Dec 21, 2023 | 49.20 | 52.80 | 49.20 | 51.80 | 50.44 | 7,233 |
| Dec 20, 2023 | 47.80 | 47.80 | 47.00 | 47.40 | 46.16 | 558 |
| Dec 19, 2023 | 48.00 | 48.00 | 47.60 | 47.60 | 46.35 | 331 |
| Dec 18, 2023 | 47.80 | 47.80 | 47.40 | 47.70 | 46.45 | 337 |
| Dec 15, 2023 | 45.60 | 48.00 | 45.60 | 47.80 | 46.55 | 532 |
| Dec 14, 2023 | 44.30 | 45.70 | 44.30 | 45.70 | 44.50 | 489 |
| Dec 13, 2023 | 45.70 | 45.70 | 44.60 | 44.60 | 43.43 | 363 |
| Dec 12, 2023 | 46.90 | 46.90 | 45.60 | 45.70 | 44.50 | 222 |
| *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.