Exxon Mobil Corp (XONA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 09:06AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 10 |
| May 06, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| May 03, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| May 02, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| Apr 30, 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| Apr 29, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Apr 26, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| Apr 25, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
| Apr 24, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| Apr 23, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| Apr 22, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| Apr 19, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Apr 18, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| Apr 17, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| Apr 16, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| Apr 15, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Apr 12, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
| Apr 11, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
| Apr 10, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| Apr 09, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 08, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Apr 05, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Apr 04, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| Apr 03, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| Apr 02, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| Mar 28, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| Mar 27, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| Mar 26, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| Mar 25, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| Mar 22, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| Mar 21, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| Mar 20, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| Mar 19, 2024 | 102.92 | 103.38 | 102.92 | 103.38 | 103.38 | 10 |
| Mar 18, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| Mar 15, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| Mar 14, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| Mar 13, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| Mar 12, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
| Mar 11, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
| Mar 08, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
| Mar 07, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| Mar 06, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Mar 05, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Mar 04, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| Mar 01, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
| Feb 29, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
| Feb 28, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| Feb 27, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| Feb 26, 2024 | 95.51 | 96.23 | 95.51 | 96.23 | 96.23 | 140 |
| Feb 23, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Feb 22, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| Feb 21, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| Feb 20, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 19, 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
| Feb 16, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| Feb 15, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
| Feb 14, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
| Feb 13, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
| Feb 13, 2024 | 0.95 Dividend | |||||
| Feb 12, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 93.17 | - |
| Feb 09, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.05 | - |
| Feb 08, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.55 | - |
| Feb 07, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 94.07 | - |
| Feb 06, 2024 | 94.31 | 95.14 | 94.31 | 95.14 | 94.18 | 120 |
| Feb 05, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 93.54 | - |
| Feb 02, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 93.31 | - |
| Feb 01, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
| Jan 31, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.53 | - |
| Jan 30, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.05 | - |
| Jan 29, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.05 | - |
| Jan 26, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 92.44 | - |
| Jan 25, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.27 | - |
| Jan 24, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.19 | - |
| Jan 23, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 87.78 | - |
| Jan 22, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.27 | - |
| Jan 19, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 87.69 | - |
| Jan 18, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 88.41 | - |
| Jan 17, 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 88.23 | - |
| Jan 16, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 90.45 | - |
| Jan 15, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.65 | - |
| Jan 12, 2024 | 90.32 | 90.56 | 90.32 | 90.56 | 89.65 | 4 |
| Jan 11, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 89.42 | - |
| Jan 10, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.27 | - |
| Jan 09, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
| Jan 08, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
| Jan 05, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 92.68 | - |
| Jan 04, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 93.85 | - |
| Jan 03, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.15 | - |
| Jan 02, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 89.93 | - |
| Dec 29, 2023 | 90.46 | 90.66 | 90.46 | 90.66 | 89.74 | - |
| Dec 28, 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 90.66 | - |
| Dec 27, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 91.35 | - |
| Dec 22, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91.57 | - |
| Dec 21, 2023 | 92.94 | 92.94 | 92.94 | 92.94 | 92.00 | - |
| Dec 20, 2023 | 93.61 | 94.49 | 93.61 | 94.49 | 93.54 | 3 |
| Dec 19, 2023 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
| Dec 18, 2023 | 92.51 | 92.51 | 92.51 | 92.51 | 91.58 | - |
| Dec 15, 2023 | 92.33 | 92.33 | 92.33 | 92.33 | 91.40 | - |
| Dec 14, 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 89.83 | - |
| Dec 13, 2023 | 90.36 | 90.36 | 90.36 | 90.36 | 89.45 | - |
| *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.