Exxon Mobil Corp (XONA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| May 02, 2024 | 108.38 | 108.66 | 108.38 | 108.66 | 108.66 | 89 |
| Apr 30, 2024 | 111.18 | 111.60 | 111.18 | 111.28 | 111.28 | 125 |
| Apr 29, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| Apr 26, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| Apr 25, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
| Apr 24, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Apr 23, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| Apr 22, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 11 |
| Apr 19, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| Apr 18, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Apr 17, 2024 | 111.12 | 111.12 | 110.52 | 110.52 | 110.52 | 2 |
| Apr 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 15, 2024 | 113.50 | 113.50 | 113.28 | 113.28 | 113.28 | 2 |
| Apr 12, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| Apr 11, 2024 | 113.46 | 114.40 | 113.46 | 114.40 | 114.40 | 40 |
| Apr 10, 2024 | 111.58 | 112.88 | 111.58 | 112.88 | 112.88 | 15 |
| Apr 09, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| Apr 08, 2024 | 111.50 | 111.70 | 111.50 | 111.70 | 111.70 | 50 |
| Apr 05, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| Apr 04, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| Apr 03, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| Apr 02, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 30 |
| Mar 28, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| Mar 27, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| Mar 26, 2024 | 105.34 | 105.58 | 105.34 | 105.58 | 105.58 | 50 |
| Mar 25, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| Mar 22, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| Mar 21, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| Mar 20, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| Mar 19, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| Mar 18, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| Mar 15, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| Mar 14, 2024 | 100.14 | 102.02 | 100.14 | 102.02 | 102.02 | 19 |
| Mar 13, 2024 | 99.09 | 99.47 | 99.09 | 99.47 | 99.47 | 60 |
| Mar 12, 2024 | 99.46 | 99.66 | 99.46 | 99.66 | 99.66 | 100 |
| Mar 11, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| Mar 08, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
| Mar 07, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| Mar 06, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| Mar 05, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Mar 04, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Mar 01, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| Feb 29, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 28, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| Feb 27, 2024 | 95.69 | 95.95 | 95.69 | 95.95 | 95.95 | 10 |
| Feb 26, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| Feb 23, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
| Feb 22, 2024 | 96.62 | 96.62 | 96.37 | 96.37 | 96.37 | 15 |
| Feb 21, 2024 | 94.83 | 96.56 | 94.83 | 96.56 | 96.56 | 1 |
| Feb 20, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 19, 2024 | 96.00 | 96.82 | 96.00 | 96.82 | 96.82 | 100 |
| Feb 16, 2024 | 96.10 | 96.84 | 96.10 | 96.84 | 96.84 | 198 |
| Feb 15, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| Feb 14, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| Feb 13, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| Feb 13, 2024 | 0.95 Dividend | |||||
| Feb 12, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 93.56 | - |
| Feb 09, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.05 | - |
| Feb 08, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 93.60 | - |
| Feb 07, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.75 | - |
| Feb 06, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 93.36 | - |
| Feb 05, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 93.94 | 42 |
| Feb 02, 2024 | 94.26 | 94.26 | 93.38 | 93.38 | 92.44 | 20 |
| Feb 01, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 94.25 | - |
| Jan 31, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 95.44 | - |
| Jan 30, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 94.19 | - |
| Jan 29, 2024 | 95.27 | 95.27 | 95.12 | 95.12 | 94.16 | 103 |
| Jan 26, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 92.45 | - |
| Jan 25, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 90.26 | - |
| Jan 24, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 89.17 | - |
| Jan 23, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 87.78 | - |
| Jan 22, 2024 | 87.77 | 88.47 | 87.77 | 88.47 | 87.58 | 16 |
| Jan 19, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 87.86 | - |
| Jan 18, 2024 | 89.27 | 89.27 | 89.19 | 89.19 | 88.29 | 10 |
| Jan 17, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 88.84 | - |
| Jan 16, 2024 | 91.35 | 91.35 | 91.10 | 91.10 | 90.18 | 100 |
| Jan 15, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.98 | - |
| Jan 12, 2024 | 90.35 | 90.89 | 90.35 | 90.89 | 89.98 | 105 |
| Jan 11, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 89.42 | - |
| Jan 10, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.51 | - |
| Jan 09, 2024 | 91.52 | 92.85 | 91.52 | 92.85 | 91.92 | 7 |
| Jan 08, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.07 | - |
| Jan 05, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 92.97 | - |
| Jan 04, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 93.86 | - |
| Jan 03, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.15 | - |
| Jan 02, 2024 | 90.82 | 92.52 | 90.82 | 92.52 | 91.59 | 60 |
| Dec 29, 2023 | 90.38 | 90.66 | 90.38 | 90.66 | 89.75 | - |
| Dec 28, 2023 | 91.73 | 91.73 | 91.73 | 91.73 | 90.81 | - |
| Dec 27, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 91.35 | - |
| Dec 22, 2023 | 92.50 | 93.10 | 92.50 | 93.10 | 92.16 | 10 |
| Dec 21, 2023 | 92.89 | 92.89 | 92.89 | 92.89 | 91.96 | - |
| Dec 20, 2023 | 93.76 | 93.76 | 93.27 | 93.27 | 92.33 | 100 |
| Dec 19, 2023 | 93.01 | 93.01 | 93.01 | 93.01 | 92.08 | - |
| Dec 18, 2023 | 92.51 | 92.51 | 92.51 | 92.51 | 91.58 | - |
| Dec 15, 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 91.38 | - |
| Dec 14, 2023 | 90.74 | 92.26 | 90.74 | 92.26 | 91.33 | 9 |
| Dec 13, 2023 | 90.36 | 90.96 | 90.36 | 90.96 | 90.05 | 28 |
| Dec 12, 2023 | 92.60 | 92.60 | 91.06 | 91.06 | 90.14 | 46 |
| Dec 11, 2023 | 92.53 | 92.53 | 92.11 | 92.31 | 91.38 | 1,073 |
| *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.