Exxon Mobil Corporation (XONA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 100.32 | 101.08 | 97.95 | 98.97 | 98.97 | 3,485 |
| 10 Sept 2024 | 104.06 | 104.60 | 100.92 | 101.78 | 101.78 | 1,846 |
| 09 Sept 2024 | 102.04 | 104.62 | 101.84 | 104.62 | 104.62 | 2,683 |
| 06 Sept 2024 | 102.34 | 102.34 | 101.18 | 101.48 | 101.48 | 1,262 |
| 05 Sept 2024 | 102.92 | 103.66 | 102.82 | 103.30 | 103.30 | 7,997 |
| 04 Sept 2024 | 104.04 | 105.00 | 103.36 | 103.82 | 103.82 | 3,909 |
| 03 Sept 2024 | 106.74 | 106.86 | 103.32 | 104.24 | 104.24 | 4,572 |
| 02 Sept 2024 | 106.40 | 106.50 | 105.18 | 106.48 | 106.48 | 1,305 |
| 30 Aug 2024 | 106.74 | 107.06 | 105.16 | 105.86 | 105.86 | 1,069 |
| 29 Aug 2024 | 104.66 | 106.60 | 104.66 | 106.60 | 106.60 | 913 |
| 28 Aug 2024 | 105.72 | 105.86 | 104.74 | 105.26 | 105.26 | 862 |
| 27 Aug 2024 | 107.00 | 107.00 | 105.60 | 105.76 | 105.76 | 1,248 |
| 26 Aug 2024 | 104.30 | 106.36 | 104.30 | 104.86 | 104.86 | 611 |
| 23 Aug 2024 | 103.40 | 104.12 | 103.18 | 103.82 | 103.82 | 1,233 |
| 22 Aug 2024 | 102.74 | 103.08 | 102.10 | 103.08 | 103.08 | 1,446 |
| 21 Aug 2024 | 103.54 | 103.88 | 103.00 | 103.54 | 103.54 | 2,309 |
| 20 Aug 2024 | 107.02 | 107.08 | 103.76 | 103.80 | 103.80 | 2,479 |
| 19 Aug 2024 | 106.98 | 108.82 | 106.56 | 108.22 | 108.22 | 1,383 |
| 16 Aug 2024 | 108.20 | 108.28 | 106.96 | 107.30 | 107.30 | 548 |
| 15 Aug 2024 | 107.44 | 108.86 | 106.72 | 108.86 | 108.86 | 1,476 |
| 15 Aug 2024 | 0.95 Dividend | |||||
| 14 Aug 2024 | 107.76 | 107.92 | 106.74 | 106.74 | 105.79 | 1,827 |
| 13 Aug 2024 | 109.68 | 109.68 | 107.40 | 107.76 | 106.80 | 1,354 |
| 12 Aug 2024 | 108.72 | 109.84 | 108.66 | 108.66 | 107.69 | 1,130 |
| 09 Aug 2024 | 107.12 | 108.58 | 107.12 | 108.58 | 107.61 | 3,273 |
| 08 Aug 2024 | 106.26 | 107.82 | 105.56 | 107.38 | 106.42 | 1,163 |
| 07 Aug 2024 | 105.24 | 107.02 | 104.56 | 106.90 | 105.95 | 2,449 |
| 06 Aug 2024 | 104.78 | 106.16 | 104.16 | 105.02 | 104.09 | 5,997 |
| 05 Aug 2024 | 106.00 | 106.00 | 103.42 | 104.06 | 103.13 | 7,540 |
| 02 Aug 2024 | 107.08 | 110.40 | 105.84 | 106.74 | 105.79 | 13,624 |
| 01 Aug 2024 | 109.58 | 110.38 | 108.46 | 108.66 | 107.69 | - |
| 31 July 2024 | 109.64 | 110.52 | 109.64 | 110.26 | 109.28 | 2,474 |
| 30 July 2024 | 107.00 | 108.62 | 106.98 | 108.58 | 107.61 | 1,342 |
| 29 July 2024 | 108.64 | 108.74 | 106.78 | 107.16 | 106.21 | 3,606 |
| 26 July 2024 | 108.10 | 108.48 | 107.44 | 107.74 | 106.78 | 5,512 |
| 25 July 2024 | 105.72 | 107.34 | 105.10 | 107.34 | 106.38 | 3,457 |
| 24 July 2024 | 104.52 | 105.84 | 104.38 | 105.84 | 104.90 | 1,371 |
| 23 July 2024 | 105.80 | 106.52 | 104.58 | 104.66 | 103.73 | 3,803 |
| 22 July 2024 | 106.74 | 107.08 | 105.44 | 106.52 | 105.57 | 6,435 |
| 19 July 2024 | 109.40 | 109.68 | 107.84 | 107.84 | 106.88 | 2,038 |
| 18 July 2024 | 108.68 | 109.64 | 107.54 | 109.64 | 108.66 | 3,668 |
| 17 July 2024 | 106.68 | 107.96 | 106.06 | 106.84 | 105.89 | 2,276 |
| 16 July 2024 | 105.96 | 106.52 | 104.66 | 106.32 | 105.37 | 1,757 |
| 15 July 2024 | 104.22 | 105.76 | 104.22 | 105.48 | 104.54 | 4,856 |
| 12 July 2024 | 104.24 | 104.74 | 103.56 | 103.80 | 102.88 | 1,658 |
| 11 July 2024 | 103.44 | 103.98 | 102.16 | 103.88 | 102.96 | 3,781 |
| 10 July 2024 | 102.40 | 103.12 | 102.02 | 103.12 | 102.20 | 2,354 |
| 09 July 2024 | 103.78 | 104.00 | 102.20 | 103.24 | 102.32 | 2,125 |
| 08 July 2024 | 104.52 | 104.52 | 103.10 | 103.54 | 102.62 | 8,679 |
| 05 July 2024 | 106.40 | 106.60 | 104.48 | 104.74 | 103.81 | 3,083 |
| 04 July 2024 | 106.20 | 106.88 | 106.20 | 106.88 | 105.93 | 1,531 |
| 03 July 2024 | 106.44 | 106.94 | 106.04 | 106.32 | 105.37 | 1,014 |
| 02 July 2024 | 107.46 | 108.34 | 106.54 | 107.16 | 106.21 | 2,662 |
| 01 July 2024 | 107.68 | 108.50 | 106.98 | 107.64 | 106.68 | 1,248 |
| 28 June 2024 | 107.50 | 108.74 | 107.50 | 107.76 | 106.80 | 6,002 |
| 27 June 2024 | 107.24 | 107.40 | 106.60 | 107.00 | 106.05 | 837 |
| 26 June 2024 | 107.04 | 107.40 | 105.86 | 106.46 | 105.51 | 1,336 |
| 25 June 2024 | 106.44 | 107.10 | 106.30 | 106.44 | 105.49 | 2,982 |
| 24 June 2024 | 103.56 | 105.74 | 103.56 | 105.70 | 104.76 | 2,843 |
| 21 June 2024 | 104.20 | 105.36 | 104.20 | 104.96 | 104.03 | 3,121 |
| 20 June 2024 | 101.92 | 104.36 | 101.76 | 104.22 | 103.29 | 8,118 |
| 19 June 2024 | 102.00 | 102.00 | 101.30 | 101.30 | 100.40 | 1,529 |
| 18 June 2024 | 101.06 | 102.96 | 100.78 | 102.12 | 101.21 | 3,165 |
| 17 June 2024 | 101.98 | 102.08 | 101.46 | 101.94 | 101.03 | 977 |
| 14 June 2024 | 102.86 | 103.50 | 101.72 | 102.08 | 101.17 | 4,157 |
| 13 June 2024 | 102.84 | 103.00 | 101.78 | 102.50 | 101.59 | 2,121 |
| 12 June 2024 | 104.90 | 104.98 | 102.32 | 102.32 | 101.41 | 3,054 |
| 11 June 2024 | 105.00 | 105.26 | 104.10 | 104.80 | 103.87 | 1,713 |
| 10 June 2024 | 104.90 | 106.08 | 104.70 | 106.08 | 105.14 | 5,909 |
| 07 June 2024 | 104.46 | 106.10 | 103.92 | 105.16 | 104.22 | 3,093 |
| 06 June 2024 | 103.98 | 104.62 | 103.16 | 104.52 | 103.59 | 1,747 |
| 05 June 2024 | 103.50 | 103.82 | 102.66 | 103.08 | 102.16 | 2,306 |
| 04 June 2024 | 104.82 | 104.84 | 102.18 | 103.16 | 102.24 | 2,932 |
| 03 June 2024 | 107.58 | 108.14 | 105.68 | 105.68 | 104.74 | 2,204 |
| 31 May 2024 | 105.48 | 106.04 | 104.80 | 105.48 | 104.54 | 1,168 |
| 30 May 2024 | 105.12 | 105.28 | 104.54 | 105.16 | 104.22 | 999 |
| 29 May 2024 | 105.88 | 106.06 | 104.86 | 104.86 | 103.93 | 1,125 |
| 28 May 2024 | 104.62 | 105.24 | 104.14 | 105.24 | 104.30 | 2,711 |
| 27 May 2024 | 104.50 | 104.68 | 103.80 | 104.32 | 103.39 | 3,604 |
| 24 May 2024 | 105.06 | 106.00 | 104.80 | 104.84 | 103.91 | 1,175 |
| 23 May 2024 | 106.50 | 107.04 | 105.98 | 106.04 | 105.10 | 1,608 |
| 22 May 2024 | 108.18 | 108.76 | 106.68 | 106.88 | 105.93 | 6,576 |
| 21 May 2024 | 108.92 | 110.00 | 108.70 | 109.40 | 108.43 | 902 |
| 20 May 2024 | 109.96 | 110.36 | 109.76 | 109.76 | 108.78 | 432 |
| 17 May 2024 | 109.00 | 109.30 | 108.50 | 109.28 | 108.31 | 1,507 |
| 16 May 2024 | 109.20 | 109.80 | 108.36 | 109.42 | 108.45 | 5,179 |
| 15 May 2024 | 109.02 | 109.02 | 107.38 | 108.44 | 107.47 | 3,790 |
| 14 May 2024 | 108.84 | 108.84 | 107.76 | 108.06 | 107.10 | 2,907 |
| 14 May 2024 | 0.95 Dividend | |||||
| 13 May 2024 | 109.88 | 110.20 | 108.62 | 108.70 | 106.79 | 1,846 |
| 10 May 2024 | 110.58 | 110.68 | 109.32 | 109.72 | 107.79 | 7,602 |
| 09 May 2024 | 108.34 | 109.52 | 108.00 | 109.38 | 107.46 | 6,279 |
| 08 May 2024 | 108.86 | 109.00 | 107.38 | 108.68 | 106.77 | 3,761 |
| 07 May 2024 | 108.74 | 108.84 | 107.68 | 108.34 | 106.44 | 2,882 |
| 06 May 2024 | 108.10 | 109.30 | 107.84 | 108.88 | 106.97 | 5,580 |
| 03 May 2024 | 108.24 | 108.46 | 106.20 | 106.86 | 104.98 | 4,149 |
| 02 May 2024 | 108.92 | 109.62 | 108.36 | 108.64 | 106.73 | 7,110 |
| 30 Apr 2024 | 111.46 | 112.02 | 111.00 | 111.74 | 109.78 | 1,564 |
| 29 Apr 2024 | 109.70 | 112.14 | 109.52 | 111.56 | 109.60 | 3,405 |
| 26 Apr 2024 | 112.58 | 112.80 | 108.86 | 109.54 | 107.62 | 10,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.