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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.94	124.98	124.98	129.3	124.96	6,811
February 19, 2026	128.94	129.58	129.58	130.6	128.16	12,625
February 18, 2026	124.22	126.82	126.82	126.82	124.04	6,457
February 17, 2026	126.86	123.58	123.58	127.3	122.98	10,085
February 16, 2026	125.46	126.32	126.32	126.88	125.32	3,494
February 13, 2026	126.1	125.6	125.6	127.34	125.5	6,854
February 12, 2026	130.24	129.58	129.58	130.64	129.28	11,168
February 11, 2026	127.58	132.46	131.59	132.46	127.56	9,220
February 10, 2026	126.46	126.66	126.66	127.5	126.22	4,423
February 09, 2026	125.36	125.38	125.38	126.3	125.1	6,321
February 06, 2026	124.64	125.9	125.9	126.6	123.9	5,415
February 05, 2026	124.36	122.2	122.2	125.68	122.2	3,976
February 04, 2026	121.26	124.36	124.36	124.38	120.98	7,564
February 03, 2026	115.88	121.24	121.24	121.52	115.88	15,414
February 02, 2026	116.18	118.06	118.06	118.6	116.08	11,406
January 30, 2026	114.34	117.78	117.78	117.78	113.48	20,082
January 29, 2026	115.92	117.38	117.38	119	115.92	15,261
January 28, 2026	114.14	115.46	115.46	115.46	113.9	8,762
January 27, 2026	113.48	113.84	113.84	114.3	112.98	5,669
January 26, 2026	115.86	113.08	113.08	116.02	113.02	10,025
January 23, 2026	114.16	115.18	115.18	115.5	114	8,076
January 22, 2026	114.32	113.06	113.06	114.44	112.56	10,609
January 21, 2026	111.84	113.78	113.78	113.78	111.64	6,076
January 20, 2026	111	111.96	111.96	112.24	110.14	7,789
January 19, 2026	111.16	110.82	110.82	111.62	110.5	4,878
January 16, 2026	111.72	112.04	112.04	112.04	111	8,120
January 15, 2026	111.16	112.16	112.16	112.18	110.62	7,950
January 14, 2026	108.42	111.42	111.42	111.42	108.34	7,629
January 13, 2026	106.74	108.46	108.46	108.9	106.46	5,106
January 12, 2026	105.44	105.9	105.9	106.42	105.2	8,583
January 09, 2026	105.6	106.58	106.58	106.58	104.38	19,504
January 08, 2026	101.7	103.88	103.88	103.88	101.46	7,330
January 07, 2026	104.08	101.86	101.86	104.08	101.86	6,401
January 06, 2026	107.56	104	104	107.64	104	7,269
January 05, 2026	109.2	107.18	107.18	110	104.8	38,256
January 02, 2026	103.04	103.42	103.42	103.52	102.18	3,673
December 30, 2025	102.8	103.08	103.08	103.16	102.8	2,301
December 29, 2025	101.78	102.66	102.66	102.82	101.4	3,364
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

Exxon Mobil Corporation (XONA.DE) XETRA