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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	97.34	96.04	96.04	97.36	95.79	2,325
September 29, 2025	100.48	97.79	97.79	100.48	97.68	2,783
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

Exxon Mobil Corporation (XONA.DE) XETRA