Exxon Mobil

XOM
🏛️ germany →
95.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 102.54 102.98 101.10 101.90 0.0M
2022-12-29 101.68 102.68 100.02 102.50 0.0M
2022-12-28 103.46 103.98 101.50 101.98 0.0M
2022-12-27 101.96 103.72 101.96 103.52 0.0M
2022-12-23 99.63 102.32 99.23 102.20 0.0M
2022-12-22 101.82 102.70 98.50 99.78 0.0M
2022-12-21 101.06 102.34 100.10 101.80 0.0M
2022-12-20 98.80 101.36 97.41 100.50 0.0M
2022-12-19 98.96 100.00 97.50 99.03 0.0M
2022-12-16 98.49 99.44 96.63 99.44 0.0M
2022-12-15 99.37 100.50 97.75 98.50 0.0M
2022-12-14 100.92 101.74 99.51 99.88 0.0M
2022-12-13 99.74 101.88 99.74 101.30 0.0M
2022-12-12 98.40 100.84 97.11 100.64 0.0M
2022-12-09 98.93 99.81 98.01 98.04 0.0M
2022-12-08 98.50 101.28 97.92 98.51 0.0M
2022-12-07 99.50 99.99 97.57 98.68 0.0M
2022-12-06 101.50 102.20 98.57 99.07 0.0M
2022-12-05 103.80 105.14 101.18 101.72 0.0M
2022-12-02 105.68 106.30 103.86 104.00 0.0M
2022-12-01 106.64 107.10 105.10 105.24 0.0M
2022-11-30 106.82 107.78 106.58 106.98 0.0M
2022-11-29 107.38 108.00 106.30 106.94 0.0M
2022-11-28 105.00 107.20 105.00 106.22 0.0M
2022-11-25 109.42 110.42 108.34 108.34 0.0M
2022-11-24 109.12 109.98 108.44 108.54 0.0M
2022-11-23 110.62 111.68 108.40 109.14 0.0M
2022-11-22 107.92 111.10 107.30 111.10 0.0M
2022-11-21 108.06 109.04 104.94 108.28 0.0M
2022-11-18 108.68 109.24 105.92 108.42 0.0M
2022-11-17 108.02 109.74 107.00 108.84 0.0M
2022-11-16 109.36 110.24 108.02 108.62 0.0M
2022-11-15 110.10 110.92 108.52 110.10 0.0M
2022-11-14 109.88 110.88 108.98 109.96 0.0M
2022-11-11 109.18 110.72 108.16 110.40 0.0M
2022-11-10 108.42 110.46 106.24 108.20 0.0M
2022-11-09 113.36 113.36 108.44 108.44 0.0M
2022-11-08 113.90 114.50 112.26 113.50 0.0M
2022-11-07 111.68 114.00 111.58 113.48 0.0M
2022-11-04 114.80 115.58 112.02 112.86 0.0M
2022-11-03 112.00 114.62 111.02 114.26 0.0M
2022-11-02 113.50 113.70 111.00 111.82 0.0M
2022-11-01 112.00 113.88 112.00 112.96 0.0M
2022-10-31 111.50 114.12 110.02 111.76 0.0M
2022-10-28 108.18 111.60 107.02 110.84 0.0M
2022-10-27 106.80 109.42 105.02 108.00 0.0M
2022-10-26 105.18 107.28 104.40 106.76 0.0M
2022-10-25 108.70 109.90 105.44 105.78 0.0M
2022-10-24 107.60 109.00 106.02 107.94 0.0M
2022-10-21 105.64 108.24 105.02 107.22 0.0M
2022-10-20 106.48 107.50 105.80 106.12 0.0M
2022-10-19 102.86 106.32 101.68 105.96 0.0M
2022-10-18 103.40 103.88 100.96 102.16 0.0M
2022-10-17 102.30 104.04 102.02 102.56 0.0M
2022-10-14 104.52 104.98 101.92 102.70 0.0M
2022-10-13 101.22 104.56 100.58 104.18 0.0M
2022-10-12 101.68 102.32 100.02 101.48 0.0M
2022-10-11 101.70 102.16 99.02 100.98 0.0M
2022-10-10 104.00 105.18 101.88 101.98 0.0M
2022-10-07 103.60 105.60 102.80 103.84 0.1M
2022-10-06 100.10 104.24 98.61 104.16 0.0M
2022-10-05 95.00 101.20 94.55 100.08 0.0M
2022-10-04 93.80 95.21 93.31 94.92 0.0M
2022-10-03 90.50 93.26 90.00 93.26 0.0M
2022-09-30 90.71 91.53 89.17 89.18 0.0M
2022-09-29 91.29 92.01 89.47 90.47 0.0M
2022-09-28 88.31 91.66 87.90 91.62 0.0M
2022-09-27 87.40 90.31 87.31 89.63 0.0M
2022-09-26 88.00 89.12 86.50 87.52 0.0M
2022-09-23 91.64 92.27 87.30 88.60 0.0M
2022-09-22 92.30 93.59 91.71 92.14 0.0M
2022-09-21 92.50 94.95 92.49 93.71 0.0M
2022-09-20 92.51 93.74 91.91 92.87 0.0M
2022-09-19 93.50 93.50 90.61 92.80 0.0M
2022-09-16 94.55 95.34 92.05 92.99 0.0M
2022-09-15 98.02 98.74 94.13 94.96 0.0M
2022-09-14 95.08 98.46 94.75 97.36 0.0M
2022-09-13 96.04 97.50 95.18 95.78 0.0M
2022-09-12 95.22 97.84 93.50 96.37 0.0M
2022-09-09 95.50 96.54 94.80 96.12 0.0M
2022-09-08 94.40 95.40 93.59 94.72 0.0M
2022-09-07 95.07 96.75 93.51 94.12 0.0M
2022-09-06 97.50 97.76 95.51 95.75 0.0M
2022-09-05 97.50 99.49 97.42 98.00 0.0M
2022-09-02 95.05 96.75 94.31 96.46 0.0M
2022-09-01 94.50 95.21 92.94 93.97 0.0M
2022-08-31 96.45 96.75 93.43 95.41 0.0M
2022-08-30 100.10 100.70 95.80 96.21 0.0M
2022-08-29 98.50 101.56 97.00 100.20 0.1M
2022-08-26 99.49 99.99 97.57 98.27 0.0M
2022-08-25 98.57 100.14 98.40 99.30 0.1M
2022-08-24 98.00 99.79 97.79 98.80 0.1M
2022-08-23 94.99 98.55 94.01 98.43 0.0M
2022-08-22 94.00 95.06 92.26 94.66 0.0M
2022-08-19 92.95 94.80 91.90 93.70 0.0M
2022-08-18 90.81 94.00 90.44 93.42 0.0M
2022-08-17 90.51 91.50 89.31 90.63 0.0M
2022-08-16 90.17 92.01 89.81 90.20 0.0M
2022-08-15 91.00 91.74 87.75 90.77 0.0M
2022-08-12 90.08 91.47 89.51 91.47 0.0M
2022-08-11 88.50 91.26 87.01 90.15 0.0M
2022-08-10 88.49 89.00 86.40 88.90 0.0M
2022-08-09 87.20 89.38 86.62 88.61 0.0M
2022-08-08 87.80 88.00 86.28 87.36 0.0M
2022-08-05 85.11 88.01 84.99 87.04 0.0M
2022-08-04 89.30 89.92 84.50 85.06 0.0M
2022-08-03 92.41 93.52 89.35 89.40 0.0M
2022-08-02 91.50 93.24 91.46 92.65 0.0M
2022-08-01 94.80 94.99 90.96 92.23 0.1M
2022-07-29 91.69 95.84 91.60 94.90 0.0M
2022-07-28 90.00 91.58 89.88 91.50 0.0M
2022-07-27 88.88 90.10 88.40 89.74 0.0M
2022-07-26 88.40 90.11 87.66 88.27 0.0M
2022-07-25 84.80 88.10 84.50 87.86 0.0M
2022-07-22 86.55 86.74 84.98 85.44 0.0M
2022-07-21 86.83 87.40 83.74 85.90 0.0M
2022-07-20 85.89 88.00 85.29 87.64 0.0M
2022-07-19 85.00 86.54 84.36 86.35 0.0M
2022-07-18 84.01 86.50 83.79 84.89 0.0M
2022-07-15 82.70 84.26 82.20 83.71 0.0M
2022-07-14 84.61 84.99 81.00 83.10 0.0M
2022-07-13 84.40 86.00 83.27 84.88 0.0M
2022-07-12 84.94 84.94 82.56 83.70 0.0M
2022-07-11 84.40 85.31 83.33 85.21 0.0M
2022-07-08 85.17 85.78 83.70 84.73 0.0M
2022-07-07 81.00 85.31 80.36 84.48 0.0M
2022-07-06 82.99 83.87 79.50 81.66 0.0M
2022-07-05 86.51 86.66 81.03 82.49 0.0M
2022-07-04 84.51 86.90 83.80 86.00 0.0M
2022-07-01 81.50 84.08 80.89 83.90 0.0M
2022-06-30 84.34 84.34 80.92 81.36 0.0M
2022-06-29 86.50 88.54 84.16 84.16 0.0M
2022-06-28 84.80 88.50 84.30 86.98 0.0M
2022-06-27 82.80 84.86 82.01 84.24 0.0M
2022-06-24 81.11 83.77 80.78 82.50 0.0M
2022-06-23 82.40 84.29 79.54 80.90 0.0M
2022-06-22 85.00 85.00 82.85 83.12 0.0M
2022-06-21 82.58 87.78 82.50 86.95 0.0M
2022-06-20 81.11 82.64 80.50 82.54 0.0M
2022-06-17 87.01 88.47 81.91 82.09 0.0M
2022-06-16 91.38 91.86 85.41 86.25 0.0M
2022-06-15 92.64 92.64 90.05 90.90 0.0M
2022-06-14 92.19 94.64 91.66 92.59 0.0M
2022-06-13 95.40 95.40 90.08 92.00 0.0M
2022-06-10 96.13 98.17 94.90 95.50 0.0M
2022-06-09 97.80 98.30 96.30 96.30 0.0M
2022-06-08 96.99 98.40 96.00 97.67 0.0M
2022-06-07 92.10 96.60 91.91 96.43 0.0M
2022-06-06 92.40 93.11 92.17 93.10 0.0M
2022-06-03 90.33 92.73 89.70 92.49 0.0M
2022-06-02 90.75 91.46 89.87 90.91 0.0M
2022-06-01 90.16 92.66 90.00 92.16 0.0M
2022-05-31 91.23 93.26 89.41 89.47 0.0M
2022-05-30 91.40 91.92 90.67 91.01 0.0M
2022-05-27 90.00 91.36 88.88 90.80 0.0M
2022-05-26 89.80 90.85 89.70 89.98 0.0M
2022-05-25 88.49 90.38 87.76 90.12 0.0M
2022-05-24 87.35 88.20 86.03 87.96 0.0M
2022-05-23 87.35 88.67 86.54 87.72 0.1M
2022-05-20 86.21 88.54 85.79 86.90 0.0M
2022-05-19 86.37 87.39 83.69 86.00 0.0M
2022-05-18 87.79 88.22 85.92 86.50 0.0M
2022-05-17 87.75 88.25 86.55 87.40 0.0M
2022-05-16 85.49 88.21 84.21 87.15 0.0M
2022-05-13 83.31 85.46 82.76 85.20 0.0M
2022-05-12 82.55 83.12 80.23 83.10 0.0M
2022-05-11 80.50 84.27 80.50 82.42 0.0M
2022-05-10 79.73 82.44 79.32 80.67 0.0M
2022-05-09 86.81 86.89 79.61 79.69 0.0M
2022-05-06 86.60 87.40 84.46 86.90 0.0M
2022-05-05 86.80 87.23 84.21 85.70 0.0M
2022-05-04 84.27 86.57 84.22 86.39 0.0M
2022-05-03 82.09 84.25 81.49 83.85 0.0M
2022-05-02 81.89 82.50 80.00 82.20 0.0M
2022-04-29 83.52 83.60 80.38 80.51 0.0M
2022-04-28 80.35 83.85 80.13 83.39 0.0M
2022-04-27 77.18 80.87 77.18 80.30 0.0M
2022-04-26 76.60 79.13 76.06 77.36 0.0M
2022-04-25 78.50 78.50 74.09 76.73 0.0M
2022-04-22 80.40 81.50 78.92 79.00 0.0M
2022-04-21 81.68 82.58 80.24 80.34 0.0M
2022-04-20 81.00 81.70 80.50 81.02 0.0M
2022-04-19 81.60 82.04 80.99 81.62 0.0M
2022-04-14 79.21 81.65 78.90 81.12 0.0M
2022-04-13 79.00 80.47 78.85 79.75 0.0M
2022-04-12 77.00 80.00 77.00 78.97 0.0M
2022-04-11 80.00 80.20 76.79 77.27 0.0M
2022-04-08 78.00 80.31 77.76 79.75 0.0M
2022-04-07 76.74 78.50 75.91 78.37 0.0M
2022-04-06 76.74 77.60 75.98 76.76 0.0M
2022-04-05 75.10 77.50 75.00 75.84 0.0M
2022-04-04 75.25 76.37 74.75 75.81 0.1M
2022-04-01 74.01 76.10 74.01 75.26 0.0M
2022-03-31 73.89 76.11 73.35 74.80 0.0M
2022-03-30 74.22 75.11 73.84 75.04 0.0M
2022-03-29 76.40 76.60 71.75 74.30 0.0M
2022-03-28 77.48 77.48 74.87 75.20 0.0M
2022-03-25 76.27 77.67 75.00 77.66 0.0M
2022-03-24 75.20 77.06 75.11 75.61 0.0M
2022-03-23 74.31 76.81 74.24 75.34 0.0M
2022-03-22 75.87 75.99 73.36 74.30 0.0M
2022-03-21 72.10 74.93 72.00 74.42 0.0M
2022-03-18 72.00 72.09 70.70 71.56 0.0M
2022-03-17 70.29 71.29 69.60 71.20 0.0M
2022-03-16 70.80 72.19 69.37 69.65 0.0M
2022-03-15 72.22 72.71 69.49 70.22 0.1M
2022-03-14 77.99 77.99 73.54 74.55 0.1M
2022-03-11 77.21 79.00 76.00 78.08 0.0M
2022-03-10 73.30 77.83 72.70 77.80 0.1M
2022-03-09 81.58 82.35 73.70 74.73 0.1M
2022-03-08 80.49 84.07 78.20 80.45 0.1M
2022-03-07 79.01 80.24 77.00 80.23 0.1M
2022-03-04 73.90 77.06 72.37 76.92 0.1M
2022-03-03 73.99 73.99 71.41 73.08 0.0M
2022-03-02 71.99 74.00 71.80 72.51 0.1M
2022-03-01 70.62 72.25 70.00 71.19 0.1M
2022-02-28 70.50 71.40 68.00 69.88 0.0M
2022-02-25 68.01 69.29 67.00 69.08 0.0M
2022-02-24 70.00 71.33 66.29 67.74 0.1M
2022-02-23 67.64 68.45 67.23 67.92 0.0M
2022-02-22 67.30 70.50 66.59 67.33 0.0M
2022-02-21 68.11 69.04 62.30 65.80 0.0M
2022-02-18 68.78 68.98 68.00 68.38 0.0M
2022-02-17 69.38 69.70 68.66 68.76 0.0M
2022-02-16 68.55 70.00 68.01 68.97 0.0M
2022-02-15 69.79 69.94 67.39 68.65 0.0M
2022-02-14 71.00 71.00 68.25 69.53 0.0M
2022-02-11 68.04 70.72 68.02 70.70 0.0M
2022-02-10 68.91 69.80 67.92 68.25 0.0M
2022-02-09 69.65 70.00 68.84 69.17 0.0M
2022-02-08 72.46 72.60 70.01 70.37 0.0M
2022-02-07 71.30 72.60 70.37 72.00 0.0M
2022-02-04 70.23 72.29 69.80 71.05 0.0M
2022-02-03 70.89 71.12 69.09 69.80 0.0M
2022-02-02 71.87 71.92 70.09 71.27 0.0M
2022-02-01 67.60 72.29 66.52 72.15 0.1M
2022-01-31 67.00 68.03 66.50 67.60 0.1M
2022-01-28 67.44 67.95 66.41 67.29 0.0M
2022-01-27 66.17 68.10 65.50 67.35 0.0M
2022-01-26 66.04 67.46 65.37 66.16 0.1M
2022-01-25 64.11 66.55 63.40 66.20 0.1M
2022-01-24 63.75 64.45 61.75 64.15 0.1M
2022-01-21 63.73 64.41 62.56 63.62 0.1M
2022-01-20 64.53 65.65 63.30 64.78 0.0M
2022-01-19 64.71 65.10 64.03 64.42 0.1M
2022-01-18 63.17 65.01 62.86 64.37 0.1M
2022-01-17 62.75 63.29 62.64 63.16 0.0M
2022-01-14 61.80 63.13 61.58 62.99 0.0M
2022-01-13 62.30 62.33 61.41 61.47 0.0M
2022-01-12 62.61 63.00 61.85 62.14 0.0M
2022-01-11 60.41 62.78 60.30 62.71 0.0M
2022-01-10 60.99 61.21 60.03 60.31 0.0M
2022-01-07 60.92 60.92 60.08 60.63 0.0M
2022-01-06 59.09 60.59 58.90 60.47 0.1M
2022-01-05 58.50 59.58 58.16 59.04 0.0M
2022-01-04 56.33 58.51 56.17 58.46 0.1M
2022-01-03 54.02 56.27 54.00 56.24 0.0M