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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	100.5	101.34	101.34	101.4	100.38	1,447
December 22, 2025	100.14	100.48	100.48	100.54	99.54	4,637
December 19, 2025	99.31	100.02	100.02	100.36	98.92	2,753
December 18, 2025	99.71	99.62	99.62	100.04	99.27	2,114
December 17, 2025	98.28	99.16	99.16	99.16	98.28	2,132
December 16, 2025	99.85	97.82	97.82	100.02	97.82	2,533
December 15, 2025	101.78	99.84	99.84	102	99.59	2,891
December 12, 2025	102.08	101.14	101.14	102.32	100.8	1,249
December 11, 2025	101.88	101.62	101.62	102.16	101.12	1,997
December 10, 2025	101.6	102.34	102.34	102.72	101.6	2,744
December 09, 2025	99.82	102.9	102.9	103.62	99.53	5,083
December 08, 2025	100.62	99.96	99.96	100.62	98.84	3,384
December 05, 2025	100.72	101.56	101.56	101.96	100.2	1,722
December 04, 2025	101.18	100.66	100.66	101.22	100.3	529
December 03, 2025	99.52	100.82	100.82	100.82	99.15	2,546
December 02, 2025	100.68	99.44	99.44	100.8	98.75	1,910
December 01, 2025	100.38	100.48	100.48	100.84	99.81	2,314
November 28, 2025	99.3	100.14	100.14	100.98	99.3	4,966
November 27, 2025	99.01	99	99	99.36	99	1,604
November 26, 2025	99.18	99.53	99.53	99.58	98.86	1,987
November 25, 2025	100.54	99.44	99.44	100.7	98.9	2,407
November 24, 2025	101.92	100.64	100.64	101.92	100	2,510
November 21, 2025	101.16	101.38	101.38	101.92	101	4,272
November 20, 2025	101.82	102.34	102.34	103.1	101.82	7,091
November 19, 2025	102.62	101.72	101.72	102.64	100.8	5,964
November 18, 2025	101.44	102.04	102.04	102.04	100.56	5,814
November 17, 2025	102.64	102.32	102.32	103.06	102.28	3,566
November 14, 2025	101.78	102.16	102.16	102.68	100.7	5,270
November 13, 2025	101.32	102.1	101.21	102.34	101.32	2,306
November 12, 2025	103.72	102.16	101.27	103.72	102.16	3,523
November 11, 2025	101.98	104.04	103.14	104.04	101.98	3,902
November 10, 2025	101.88	101.4	101.4	101.94	100.22	4,692
November 07, 2025	100.22	101.08	101.08	101.4	99.28	2,827
November 06, 2025	99.14	99.19	99.19	99.39	98.58	2,611
November 05, 2025	99.06	99.8	99.8	100.12	99.06	2,294
November 04, 2025	98.39	99.01	99.01	99.01	98.1	7,348
November 03, 2025	99.59	99.59	99.59	99.89	99.02	2,058
October 31, 2025	99.21	98.69	98.69	100.08	96.35	13,651
October 30, 2025	100.08	100.5	100.5	100.68	99.8	4,036
October 29, 2025	98.88	100.04	100.04	100.04	98.63	4,850
October 28, 2025	99.15	98.99	98.99	99.53	98.86	2,877
October 27, 2025	99.83	99.38	99.38	99.83	99	2,924
October 24, 2025	100.22	99.61	99.61	100.22	99.34	2,489
October 23, 2025	99.98	99.89	99.89	101.3	99.5	6,825
October 22, 2025	97.41	98.58	98.58	98.58	97.39	4,773
October 21, 2025	97.01	96.95	96.95	97.57	96.81	1,821
October 20, 2025	96.29	96.23	96.23	97	96.05	3,875
October 17, 2025	94.37	96.26	96.26	96.26	93.5	7,723
October 16, 2025	95.88	95.65	95.65	96.13	95.65	1,538
October 15, 2025	96.68	96.3	96.3	97.6	96.3	1,596
October 14, 2025	96.43	96.65	96.65	97.2	95.74	2,389
October 13, 2025	96.18	96.42	96.42	96.96	96.11	3,597
October 10, 2025	97.83	96.21	96.21	97.9	96.2	3,068
October 09, 2025	98.39	98.47	98.47	99.55	98.24	3,187
October 08, 2025	98.21	98.9	98.9	98.9	97.61	4,440
October 07, 2025	97.85	97.44	97.44	98.47	95.96	15,371
October 06, 2025	97.54	97.95	97.95	97.96	97.08	2,321
October 03, 2025	95.77	96.4	96.4	96.4	95.01	733
October 02, 2025	95.41	95.65	95.65	96.5	95.09	2,888
October 01, 2025	95.66	95.55	95.55	96	95.03	3,958

Exxon Mobil Corporation (XONA.DE) XETRA