Exxon Mobil Corporation - XONA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.4	100.66	100.66	101.2	98.73	3,861
September 25, 2025	97.42	98.96	98.96	98.96	97.42	1,613
September 24, 2025	97.08	98.51	98.51	98.51	96.73	1,658
September 23, 2025	94.72	96.95	96.95	97.03	94.72	1,739
September 22, 2025	96.26	95.23	95.23	96.26	95	1,948
September 19, 2025	96.68	96.25	96.25	96.94	96.25	3,017
September 18, 2025	97.54	96.72	96.72	98	96.44	2,382
September 17, 2025	96.73	96.91	96.91	97.31	96.36	847
September 16, 2025	95.4	96.68	96.68	96.68	94.99	2,406
September 15, 2025	96.16	95.36	95.36	96.16	94.89	1,364
September 12, 2025	94.99	95.95	95.95	96.6	94.99	2,273
September 11, 2025	96.03	95.87	95.87	96.26	94.64	1,817
September 10, 2025	95.23	95.19	95.19	95.51	94.53	669
September 09, 2025	93.54	95.33	95.33	95.84	93.47	2,617
September 08, 2025	93.33	93.42	93.42	94.04	92.24	1,906
September 05, 2025	96.32	93.87	93.87	96.39	93.87	1,539
September 04, 2025	95.87	96.75	96.75	96.75	95.76	633
September 03, 2025	98.09	96.2	96.2	98.67	95.64	2,165
September 02, 2025	98.18	98.01	98.01	98.77	97.4	2,944
September 01, 2025	97.3	97.7	97.7	98.15	97.3	4,782
August 29, 2025	96.93	97.59	97.59	97.98	96.76	1,048
August 28, 2025	96.94	96.7	96.7	96.95	96.25	2,071
August 27, 2025	95.5	96.36	96.36	97.25	95.5	1,375
August 26, 2025	95.85	94.8	94.8	96	94.72	1,137
August 25, 2025	94.68	95.47	95.47	95.47	94.68	1,981
August 22, 2025	93.93	94.41	94.41	95	93.92	1,667
August 21, 2025	93.28	93.79	93.79	93.79	92.9	2,369
August 20, 2025	92.16	93.58	93.58	93.58	92.09	3,385
August 19, 2025	91.45	91.85	91.85	91.85	91	10,947
August 18, 2025	91.45	91.45	91.45	91.64	90.68	11,870
August 15, 2025	91.25	91.44	91.44	91.49	90.55	10,737
August 14, 2025	92.1	91.91	91.06	92.4	91.37	5,313
August 13, 2025	91.48	90.71	89.87	91.48	90.53	3,318
August 12, 2025	91.35	91.61	90.76	92	91	9,211
August 11, 2025	91.79	91.3	90.46	92.57	91.25	1,172
August 08, 2025	91.23	91.75	90.9	91.98	91.23	765
August 07, 2025	92	91.31	90.47	92.27	91.31	4,019
August 06, 2025	93.09	93.14	92.28	93.66	92.8	6,394
August 05, 2025	93.58	92.68	91.82	93.58	92	4,782
August 04, 2025	95.39	93.94	93.07	95.52	93.66	4,226
August 01, 2025	98.11	94.83	94.83	99.56	94.52	4,280
July 31, 2025	97.37	97.54	97.54	98.26	96.71	6,309
July 30, 2025	97.5	97.52	97.52	98.06	97.3	1,293
July 29, 2025	96.59	97.28	97.28	97.42	96.31	1,979
July 28, 2025	95.03	96.39	96.39	96.41	94.89	4,541
July 25, 2025	94.45	93.93	93.93	94.59	93.76	1,040
July 24, 2025	93.69	93.77	93.77	93.93	92.98	3,071
July 23, 2025	92.79	93.38	93.38	93.44	92.61	7,839
July 22, 2025	92.51	92.11	92.11	93.44	91.79	10,605
July 21, 2025	92.93	92.59	92.59	93.14	92.23	8,860
July 18, 2025	96.29	93.64	93.64	96.29	93.64	2,583
July 17, 2025	96.89	96.52	96.52	97.08	96.04	3,339
July 16, 2025	97.19	96.11	96.11	97.89	96.02	3,703
July 15, 2025	97.18	97.52	97.52	97.81	97.03	3,762
July 14, 2025	98.57	97.15	97.15	99.13	97.14	5,448
July 11, 2025	98.01	98.58	98.58	98.67	97.69	1,492
July 10, 2025	96.3	98.5	98.5	98.62	96.3	5,218
July 09, 2025	97.13	97.27	97.27	97.68	96.89	6,685
July 08, 2025	94.1	96.75	96.75	97.33	94.1	2,438
July 07, 2025	94.98	94.85	94.85	95.39	94.59	2,909

Exxon Mobil Corporation (XONA.DE) XETRA