Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,160.31 +1,233.74 (+1.96%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
EXEL Industries SA (EXE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 56.40 | 56.80 | 56.40 | 56.80 | 56.80 | 404 |
| 18 Apr 2024 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | 494 |
| 17 Apr 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 99 |
| 16 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 33 |
| 15 Apr 2024 | 56.60 | 57.00 | 56.40 | 56.80 | 56.80 | 957 |
| 12 Apr 2024 | 56.20 | 56.80 | 54.60 | 56.60 | 56.60 | 863 |
| 11 Apr 2024 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | 487 |
| 10 Apr 2024 | 55.60 | 56.80 | 55.40 | 56.80 | 56.80 | 916 |
| 09 Apr 2024 | 55.80 | 56.20 | 55.60 | 55.60 | 55.60 | 344 |
| 08 Apr 2024 | 55.00 | 55.80 | 54.40 | 55.80 | 55.80 | 563 |
| 05 Apr 2024 | 55.80 | 56.00 | 54.20 | 55.00 | 55.00 | 887 |
| 04 Apr 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 424 |
| 03 Apr 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 5,118 |
| 02 Apr 2024 | 55.80 | 56.00 | 55.20 | 56.00 | 56.00 | 927 |
| 28 Mar 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 755 |
| 27 Mar 2024 | 57.00 | 57.00 | 54.80 | 56.20 | 56.20 | 1,022 |
| 26 Mar 2024 | 56.40 | 57.00 | 56.40 | 56.80 | 56.80 | 337 |
| 25 Mar 2024 | 56.80 | 56.80 | 54.00 | 56.40 | 56.40 | 1,100 |
| 22 Mar 2024 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | 386 |
| 21 Mar 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 543 |
| 20 Mar 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 336 |
| 19 Mar 2024 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 106 |
| 18 Mar 2024 | 56.80 | 57.00 | 56.60 | 57.00 | 57.00 | 621 |
| 15 Mar 2024 | 56.60 | 57.00 | 56.40 | 56.80 | 56.80 | 234 |
| 14 Mar 2024 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 492 |
| 13 Mar 2024 | 56.40 | 57.20 | 56.20 | 57.20 | 57.20 | 701 |
| 12 Mar 2024 | 57.00 | 57.00 | 56.60 | 56.80 | 56.80 | 259 |
| 11 Mar 2024 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | 56 |
| 08 Mar 2024 | 57.40 | 57.80 | 57.00 | 57.00 | 57.00 | 263 |
| 07 Mar 2024 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 113 |
| 06 Mar 2024 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | 454 |
| 05 Mar 2024 | 57.00 | 57.40 | 57.00 | 57.20 | 57.20 | 301 |
| 04 Mar 2024 | 57.40 | 57.60 | 57.40 | 57.40 | 57.40 | 453 |
| 01 Mar 2024 | 57.00 | 57.40 | 56.20 | 56.80 | 56.80 | 407 |
| 29 Feb 2024 | 57.40 | 57.80 | 55.40 | 57.20 | 57.20 | 367 |
| 28 Feb 2024 | 57.20 | 57.80 | 57.20 | 57.20 | 57.20 | 268 |
| 27 Feb 2024 | 56.60 | 57.80 | 56.60 | 57.20 | 57.20 | 763 |
| 26 Feb 2024 | 57.00 | 57.00 | 55.60 | 56.60 | 56.60 | 338 |
| 23 Feb 2024 | 57.60 | 57.80 | 56.60 | 56.80 | 56.80 | 356 |
| 22 Feb 2024 | 57.20 | 57.80 | 57.00 | 57.80 | 57.80 | 545 |
| 21 Feb 2024 | 57.40 | 57.40 | 56.40 | 57.40 | 57.40 | 518 |
| 20 Feb 2024 | 56.40 | 57.40 | 56.40 | 57.40 | 57.40 | 709 |
| 19 Feb 2024 | 56.40 | 56.60 | 55.60 | 56.40 | 56.40 | 642 |
| 16 Feb 2024 | 57.20 | 57.20 | 55.20 | 56.20 | 56.20 | 668 |
| 15 Feb 2024 | 57.40 | 57.40 | 56.20 | 57.20 | 57.20 | 686 |
| 14 Feb 2024 | 57.20 | 57.40 | 56.80 | 57.00 | 57.00 | 109 |
| 13 Feb 2024 | 57.20 | 57.60 | 56.60 | 57.20 | 57.20 | 824 |
| 12 Feb 2024 | 58.20 | 58.20 | 57.00 | 58.20 | 58.20 | 567 |
| 09 Feb 2024 | 58.20 | 58.40 | 55.40 | 57.00 | 57.00 | 1,430 |
| 09 Feb 2024 | 1.57 Dividend | |||||
| 08 Feb 2024 | 58.80 | 59.80 | 58.00 | 59.80 | 58.23 | 1,428 |
| 07 Feb 2024 | 59.20 | 59.20 | 58.00 | 59.00 | 57.45 | 1,237 |
| 06 Feb 2024 | 57.20 | 59.60 | 57.20 | 59.20 | 57.65 | 2,363 |
| 05 Feb 2024 | 58.60 | 58.80 | 56.80 | 57.20 | 55.70 | 1,383 |
| 02 Feb 2024 | 59.20 | 60.00 | 57.40 | 57.40 | 55.89 | 1,255 |
| 01 Feb 2024 | 57.80 | 59.80 | 57.80 | 59.00 | 57.45 | 813 |
| 31 Jan 2024 | 58.80 | 59.20 | 56.60 | 58.00 | 56.48 | 1,149 |
| 30 Jan 2024 | 58.40 | 59.80 | 58.40 | 59.00 | 57.45 | 804 |
| 29 Jan 2024 | 59.20 | 59.60 | 58.40 | 58.40 | 56.87 | 406 |
| 26 Jan 2024 | 57.00 | 60.00 | 56.80 | 59.40 | 57.84 | 2,148 |
| 25 Jan 2024 | 56.80 | 57.00 | 55.20 | 56.80 | 55.31 | 742 |
| 24 Jan 2024 | 57.60 | 57.60 | 55.40 | 56.40 | 54.92 | 933 |
| 23 Jan 2024 | 55.00 | 57.60 | 55.00 | 57.60 | 56.09 | 606 |
| 22 Jan 2024 | 54.00 | 57.00 | 54.00 | 55.00 | 53.56 | 633 |
| 19 Jan 2024 | 54.00 | 54.20 | 53.80 | 54.00 | 52.58 | 435 |
| 18 Jan 2024 | 54.40 | 54.80 | 54.00 | 54.00 | 52.58 | 1,530 |
| 17 Jan 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 52.97 | 1,142 |
| 16 Jan 2024 | 56.40 | 56.40 | 55.00 | 55.00 | 53.56 | 280 |
| 15 Jan 2024 | 55.80 | 56.40 | 55.00 | 56.40 | 54.92 | 1,105 |
| 12 Jan 2024 | 56.60 | 56.60 | 54.80 | 55.80 | 54.34 | 1,606 |
| 11 Jan 2024 | 56.40 | 57.20 | 56.40 | 56.40 | 54.92 | 577 |
| 10 Jan 2024 | 55.20 | 56.60 | 55.20 | 56.20 | 54.72 | 342 |
| 09 Jan 2024 | 54.60 | 56.40 | 54.60 | 55.20 | 53.75 | 529 |
| 08 Jan 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 53.75 | 336 |
| 05 Jan 2024 | 52.20 | 54.00 | 52.20 | 54.00 | 52.58 | 370 |
| 04 Jan 2024 | 52.00 | 52.20 | 51.20 | 52.20 | 50.83 | 1,403 |
| 03 Jan 2024 | 54.40 | 54.40 | 52.00 | 52.00 | 50.63 | 482 |
| 02 Jan 2024 | 54.20 | 55.20 | 54.00 | 54.00 | 52.58 | 857 |
| 29 Dec 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 52.58 | 413 |
| 28 Dec 2023 | 54.00 | 57.20 | 54.00 | 54.00 | 52.58 | 1,366 |
| 27 Dec 2023 | 52.20 | 53.60 | 52.20 | 53.60 | 52.19 | 1,343 |
| 22 Dec 2023 | 51.80 | 52.60 | 51.00 | 51.80 | 50.44 | 1,481 |
| 21 Dec 2023 | 49.20 | 52.80 | 49.20 | 51.80 | 50.44 | 7,233 |
| 20 Dec 2023 | 47.80 | 47.80 | 47.00 | 47.40 | 46.16 | 558 |
| 19 Dec 2023 | 48.00 | 48.00 | 47.60 | 47.60 | 46.35 | 331 |
| 18 Dec 2023 | 47.80 | 47.80 | 47.40 | 47.70 | 46.45 | 337 |
| 15 Dec 2023 | 45.60 | 48.00 | 45.60 | 47.80 | 46.55 | 532 |
| 14 Dec 2023 | 44.30 | 45.70 | 44.30 | 45.70 | 44.50 | 489 |
| 13 Dec 2023 | 45.70 | 45.70 | 44.60 | 44.60 | 43.43 | 363 |
| 12 Dec 2023 | 46.90 | 46.90 | 45.60 | 45.70 | 44.50 | 222 |
| 11 Dec 2023 | 47.00 | 47.40 | 46.70 | 46.70 | 45.47 | 172 |
| 08 Dec 2023 | 47.30 | 47.30 | 46.70 | 47.20 | 45.96 | 405 |
| 07 Dec 2023 | 47.20 | 47.30 | 47.20 | 47.30 | 46.06 | 94 |
| 06 Dec 2023 | 47.00 | 47.10 | 47.00 | 47.10 | 45.86 | 49 |
| 05 Dec 2023 | 47.00 | 47.10 | 46.90 | 47.10 | 45.86 | 66 |
| 04 Dec 2023 | 47.00 | 47.10 | 46.90 | 47.00 | 45.77 | 362 |
| 01 Dec 2023 | 47.50 | 47.50 | 47.00 | 47.00 | 45.77 | 241 |
| 30 Nov 2023 | 47.40 | 47.50 | 47.30 | 47.50 | 46.25 | 84 |
| 29 Nov 2023 | 47.50 | 47.50 | 47.40 | 47.40 | 46.16 | 141 |
| 28 Nov 2023 | 48.10 | 48.10 | 47.50 | 47.50 | 46.25 | 349 |
| *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.