Exxon Mobil Corporation (XONA.DE)
XETRA: XONA.DE
· Real-Time Price · USD
94.77
2.19 (2.37%)
At close: Apr 17, 2025, 5:17 PM
XONA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 92.50 | 95.00 | 92.00 | 94.77 | n/a | 2.37% | 1,550 |
| Apr 16, 2025 | 90.65 | 92.62 | 90.20 | 92.58 | n/a | 0.36% | 2,214 |
| Apr 15, 2025 | 91.49 | 93.08 | 90.96 | 92.25 | n/a | 1.17% | 4,600 |
| Apr 14, 2025 | 92.99 | 93.30 | 91.08 | 91.18 | n/a | 4.25% | 166,643 |
| Apr 11, 2025 | 90.34 | 90.34 | 87.13 | 87.46 | n/a | -2.34% | 6,622 |
| Apr 10, 2025 | 96.74 | 96.80 | 89.56 | 89.56 | n/a | -0.93% | 5,750 |
| Apr 9, 2025 | 90.82 | 91.78 | 87.94 | 90.40 | n/a | -4.32% | 8,445 |
| Apr 8, 2025 | 95.72 | 96.58 | 94.08 | 94.48 | n/a | 1.38% | 14,519 |
| Apr 7, 2025 | 86.80 | 94.45 | 86.00 | 93.19 | n/a | -3.92% | 20,880 |
| Apr 4, 2025 | 100.98 | 101.24 | 96.99 | 96.99 | n/a | -6.00% | 13,673 |
| Apr 3, 2025 | 105.86 | 106.00 | 102.04 | 103.18 | n/a | -5.60% | 5,929 |
| Apr 2, 2025 | 110.00 | 110.16 | 108.72 | 109.30 | n/a | -0.36% | 5,775 |
| Apr 1, 2025 | 110.14 | 110.52 | 109.30 | 109.70 | n/a | -0.67% | 1,519 |
| Mar 31, 2025 | 108.36 | 110.84 | 108.04 | 110.44 | n/a | 1.96% | 3,006 |
| Mar 28, 2025 | 109.26 | 109.46 | 108.32 | 108.32 | n/a | -1.22% | 1,115 |
| Mar 27, 2025 | 109.50 | 110.10 | 108.82 | 109.66 | n/a | 0.02% | 2,358 |
| Mar 26, 2025 | 108.14 | 110.36 | 107.80 | 109.64 | n/a | 1.91% | 4,392 |
| Mar 25, 2025 | 107.44 | 108.36 | 107.28 | 107.58 | n/a | -0.04% | 1,742 |
| Mar 24, 2025 | 106.62 | 108.20 | 106.44 | 107.62 | n/a | 1.49% | 10,444 |
| Mar 21, 2025 | 106.88 | 107.00 | 105.96 | 106.04 | n/a | -0.39% | 607 |