Exxon Mobil

XOM
🏛️ germany →
97.33
Last Update: 2025-09-29
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
2023-12-29 90.37 91.09 90.37 90.66 0.0M
2023-12-28 91.73 91.76 90.50 90.50 0.0M
2023-12-27 92.22 92.79 91.33 91.63 0.0M
2023-12-22 92.97 93.17 92.31 92.50 0.0M
2023-12-21 93.34 93.69 91.83 92.30 0.0M
2023-12-20 94.07 94.97 92.60 92.60 0.0M
2023-12-19 93.17 94.02 92.67 93.67 0.0M
2023-12-18 92.76 94.39 92.13 93.50 0.0M
2023-12-15 92.32 93.50 91.99 92.52 0.0M
2023-12-14 91.20 92.84 90.61 92.39 0.0M
2023-12-13 90.89 91.21 90.25 90.95 0.0M
2023-12-12 92.59 93.02 90.34 90.99 0.0M
2023-12-11 92.72 93.05 91.80 92.61 0.0M
2023-12-08 91.80 92.60 91.60 92.60 0.0M
2023-12-07 92.50 93.61 90.83 91.15 0.0M
2023-12-06 93.07 93.93 91.20 92.08 0.0M
2023-12-05 93.85 95.02 92.97 92.97 0.0M
2023-12-04 93.99 95.32 93.81 94.68 0.0M
2023-12-01 94.48 95.80 94.15 94.56 0.0M
2023-11-30 93.48 95.66 93.32 94.50 0.0M
2023-11-29 94.89 95.19 92.63 93.07 0.0M
2023-11-28 94.65 95.42 94.65 94.70 0.0M
2023-11-27 95.20 95.50 94.50 94.56 0.0M
2023-11-24 95.78 96.36 95.10 95.65 0.0M
2023-11-23 95.19 95.74 93.75 95.29 0.0M
2023-11-22 95.27 96.09 93.80 95.48 0.0M
2023-11-21 95.23 95.86 94.32 95.83 0.0M
2023-11-20 96.60 97.18 95.48 95.48 0.0M
2023-11-17 94.76 96.58 94.40 96.19 0.0M
2023-11-16 95.30 96.20 93.62 94.45 0.0M
2023-11-15 96.15 96.84 95.50 95.50 0.0M
2023-11-14 97.22 97.79 95.62 95.81 0.0M
2023-11-13 96.78 98.26 96.31 97.97 0.0M
2023-11-10 96.82 97.50 96.50 97.01 0.0M
2023-11-09 96.67 97.43 96.35 96.53 0.0M
2023-11-08 96.98 98.06 96.24 96.25 0.0M
2023-11-07 98.30 98.75 96.79 97.48 0.0M
2023-11-06 101.00 101.90 98.75 98.75 0.0M
2023-11-03 102.46 103.24 99.60 100.38 0.0M
2023-11-02 99.50 102.86 99.10 102.86 0.0M
2023-11-01 100.20 101.52 99.90 99.90 0.0M
2023-10-31 99.89 100.32 98.61 100.12 0.0M
2023-10-30 99.90 100.24 99.12 99.49 0.0M
2023-10-27 103.50 104.30 99.16 99.78 0.0M
2023-10-26 102.22 103.04 101.00 101.74 0.0M
2023-10-25 102.24 103.34 101.68 102.78 0.0M
2023-10-24 101.80 103.76 101.80 102.52 0.0M
2023-10-23 105.00 105.50 101.96 102.38 0.0M
2023-10-20 106.98 107.20 104.70 104.70 0.0M
2023-10-19 107.32 107.64 105.40 106.76 0.0M
2023-10-18 105.66 107.50 105.66 107.06 0.0M
2023-10-17 103.98 105.52 103.78 105.30 0.0M
2023-10-16 105.68 105.96 103.76 104.06 0.0M
2023-10-13 101.40 104.80 100.62 104.38 0.0M
2023-10-12 99.11 101.90 99.01 101.00 0.0M
2023-10-11 103.98 104.24 98.90 100.40 0.0M
2023-10-10 105.30 106.20 103.90 104.22 0.0M
2023-10-09 104.98 107.48 103.60 104.96 0.0M
2023-10-06 102.20 102.20 99.87 101.32 0.0M
2023-10-05 105.00 105.90 103.20 103.20 0.0M
2023-10-04 110.02 110.02 105.22 105.90 0.0M
2023-10-03 109.74 111.00 109.74 110.66 0.0M
2023-10-02 111.00 112.18 109.26 110.00 0.0M
2023-09-29 112.66 113.56 110.60 111.08 0.0M
2023-09-28 114.50 114.98 112.10 113.08 0.0M
2023-09-27 110.54 114.50 110.54 114.50 0.0M
2023-09-26 109.88 110.40 108.78 109.84 0.0M
2023-09-25 108.30 110.02 107.76 109.80 0.0M
2023-09-22 108.58 109.30 108.00 108.30 0.0M
2023-09-21 109.40 110.00 107.46 107.46 0.0M
2023-09-20 109.08 110.00 108.68 109.28 0.0M
2023-09-19 110.22 111.10 109.16 109.74 0.0M
2023-09-18 109.32 110.60 109.32 110.14 0.0M
2023-09-15 111.28 111.90 109.30 109.30 0.0M
2023-09-14 108.68 111.48 108.02 111.28 0.0M
2023-09-13 109.28 109.98 107.98 108.28 0.0M
2023-09-12 106.94 109.76 106.30 109.50 0.0M
2023-09-11 108.20 108.50 105.72 105.86 0.0M
2023-09-08 105.86 108.30 105.62 107.98 0.0M
2023-09-07 106.60 108.20 106.22 106.54 0.0M
2023-09-06 106.00 106.78 105.28 106.58 0.0M
2023-09-05 104.56 107.84 104.52 106.04 0.0M
2023-09-04 104.78 105.18 104.30 104.80 0.0M
2023-09-01 102.60 105.56 102.60 105.32 0.0M
2023-08-31 101.44 102.98 101.30 102.50 0.0M
2023-08-30 101.50 101.70 100.76 101.58 0.0M
2023-08-29 101.00 101.50 100.32 100.94 0.0M
2023-08-28 100.16 101.70 99.81 101.04 0.0M
2023-08-25 99.10 100.80 98.57 100.26 0.0M
2023-08-24 98.46 99.50 97.98 98.68 0.0M
2023-08-23 99.79 100.26 97.60 98.52 0.0M
2023-08-22 99.09 101.04 98.74 99.72 0.0M
2023-08-21 101.76 102.02 99.20 99.88 0.0M
2023-08-18 99.50 101.26 99.04 101.02 0.0M
2023-08-17 98.03 101.02 97.61 99.76 0.0M
2023-08-16 98.59 100.02 97.87 97.87 0.0M
2023-08-15 101.66 102.30 99.00 99.28 0.0M
2023-08-14 102.00 102.56 101.32 102.44 0.0M
2023-08-11 100.02 102.12 99.58 102.10 0.0M
2023-08-10 100.20 101.12 99.45 100.18 0.0M
2023-08-09 98.47 100.54 98.11 99.86 0.0M
2023-08-08 97.35 98.27 95.88 98.27 0.0M
2023-08-07 98.17 98.44 96.85 97.41 0.0M
2023-08-04 98.15 99.00 97.30 97.68 0.0M
2023-08-03 96.30 98.51 95.69 97.94 0.0M
2023-08-02 97.46 97.46 95.44 96.15 0.0M
2023-08-01 97.76 97.90 96.40 97.07 0.0M
2023-07-31 94.49 97.77 94.49 97.47 0.0M
2023-07-28 96.67 97.30 93.22 94.50 0.0M
2023-07-27 95.00 97.40 94.35 96.20 0.0M
2023-07-26 95.37 95.90 94.60 94.69 0.0M
2023-07-25 95.41 96.09 94.76 95.96 0.0M
2023-07-24 93.30 95.86 93.11 95.32 0.1M
2023-07-21 93.11 94.01 92.98 93.43 0.1M
2023-07-20 90.66 93.07 90.38 93.07 0.2M
2023-07-19 89.76 91.49 89.71 90.96 0.1M
2023-07-18 90.50 90.78 89.70 89.79 0.0M
2023-07-17 89.56 90.75 88.90 90.25 0.0M
2023-07-14 93.12 93.44 89.65 89.91 0.0M
2023-07-13 95.73 95.76 92.23 93.37 0.0M
2023-07-12 96.17 96.95 95.46 95.58 0.0M
2023-07-11 95.08 96.29 95.01 96.29 0.0M
2023-07-10 93.82 95.11 93.51 95.04 0.0M
2023-07-07 94.30 95.34 93.25 94.40 0.0M
2023-07-06 97.51 97.57 94.40 94.70 0.0M
2023-07-05 98.92 99.24 97.70 98.39 0.0M
2023-07-04 98.51 99.17 98.51 98.61 0.0M
2023-07-03 97.91 99.35 97.91 98.42 0.0M
2023-06-30 97.75 98.76 97.75 98.64 0.0M
2023-06-29 96.98 98.00 96.10 98.00 0.0M
2023-06-28 95.48 96.78 94.52 96.55 0.0M
2023-06-27 96.00 96.50 94.30 95.38 0.0M
2023-06-26 93.48 96.07 93.22 95.89 0.0M
2023-06-23 93.78 94.69 93.45 93.75 0.0M
2023-06-22 94.50 94.52 92.99 94.40 0.0M
2023-06-21 94.01 95.47 93.76 94.69 0.0M
2023-06-20 95.80 96.27 93.64 94.35 0.0M
2023-06-19 96.08 97.19 95.51 96.19 0.0M
2023-06-16 96.70 97.69 95.94 96.06 0.0M
2023-06-15 97.40 98.07 96.70 96.70 0.0M
2023-06-14 98.85 99.94 96.57 97.07 0.0M
2023-06-13 99.11 100.00 98.12 98.50 0.0M
2023-06-12 100.00 100.00 98.11 98.67 0.0M
2023-06-09 100.00 100.92 99.60 99.94 0.0M
2023-06-08 101.38 101.62 98.48 100.42 0.0M
2023-06-07 98.82 101.72 98.72 101.30 0.0M
2023-06-06 98.20 98.91 97.01 98.89 0.0M
2023-06-05 99.00 100.48 98.27 98.58 0.0M
2023-06-02 96.12 99.00 96.12 98.74 0.0M
2023-06-01 95.90 97.10 94.50 96.00 0.0M
2023-05-31 97.09 97.24 94.95 95.67 0.0M
2023-05-30 97.61 98.03 95.76 96.82 0.0M
2023-05-29 98.34 98.50 97.33 97.90 0.0M
2023-05-26 97.90 99.38 97.70 97.91 0.0M
2023-05-25 99.90 100.10 98.00 98.58 0.0M
2023-05-24 99.85 100.64 98.61 99.77 0.0M
2023-05-23 97.79 100.08 97.01 98.78 0.0M
2023-05-22 97.00 98.89 97.00 97.10 0.0M
2023-05-19 98.72 99.09 97.85 98.33 0.0M
2023-05-18 96.35 98.00 96.35 97.52 0.0M
2023-05-17 94.09 97.00 94.00 96.76 0.0M
2023-05-16 96.75 96.75 93.94 94.45 0.0M
2023-05-15 96.89 97.79 96.10 96.37 0.0M
2023-05-12 96.40 98.04 96.20 97.11 0.0M
2023-05-11 98.51 99.14 96.38 96.64 0.0M
2023-05-10 99.68 100.24 97.60 97.96 0.0M
2023-05-09 99.30 100.38 98.79 99.70 0.0M
2023-05-08 98.53 100.38 98.48 99.28 0.0M
2023-05-05 97.18 99.23 96.75 98.57 0.0M
2023-05-04 97.89 99.99 96.36 96.68 0.0M
2023-05-03 100.24 100.30 97.53 97.53 0.0M
2023-05-02 104.30 105.50 99.45 100.30 0.0M
2023-04-28 106.54 108.76 105.72 107.32 0.0M
2023-04-27 104.50 106.04 104.38 105.82 0.0M
2023-04-26 106.80 106.80 103.90 104.68 0.0M
2023-04-25 106.38 107.08 105.44 106.22 0.0M
2023-04-24 105.22 107.48 104.32 107.42 0.0M
2023-04-21 105.54 106.14 104.88 105.50 0.0M
2023-04-20 105.30 105.60 103.22 105.46 0.0M
2023-04-19 107.30 107.32 105.00 105.98 0.0M
2023-04-18 104.72 106.68 103.98 106.68 0.0M
2023-04-17 105.44 106.58 104.68 105.02 0.0M
2023-04-14 104.34 105.78 103.50 105.50 0.0M
2023-04-13 105.00 105.52 103.30 104.76 0.0M
2023-04-12 105.42 106.08 104.58 104.72 0.0M
2023-04-11 104.98 106.52 104.54 105.72 0.0M
2023-04-06 106.80 107.46 105.88 105.88 0.0M
2023-04-05 105.02 107.16 103.98 107.16 0.0M
2023-04-04 107.98 107.98 104.44 104.86 0.0M
2023-04-03 103.00 107.14 103.00 106.58 0.0M
2023-03-31 100.12 101.20 100.12 100.88 0.0M
2023-03-30 100.76 100.94 99.51 100.32 0.0M
2023-03-29 99.01 100.62 99.01 100.62 0.0M
2023-03-28 97.51 99.11 97.40 98.77 0.0M
2023-03-27 96.34 98.57 95.71 98.57 0.0M
2023-03-24 96.00 96.44 93.81 96.25 0.0M
2023-03-23 96.01 97.50 94.85 95.73 0.0M
2023-03-22 98.84 99.19 96.01 96.09 0.0M
2023-03-21 95.27 100.18 94.97 99.59 0.0M
2023-03-20 92.37 95.35 90.29 95.14 0.0M
2023-03-17 94.85 95.99 93.22 93.82 0.0M
2023-03-16 95.41 95.79 92.72 94.97 0.0M
2023-03-15 99.99 99.99 95.15 96.46 0.0M
2023-03-14 99.30 101.48 97.90 100.00 0.0M
2023-03-13 100.24 101.54 96.83 99.63 0.0M
2023-03-10 102.86 103.92 100.66 100.96 0.0M
2023-03-09 104.56 105.96 103.24 103.24 0.0M
2023-03-08 106.02 106.48 103.68 104.02 0.0M
2023-03-07 106.00 106.88 105.50 105.62 0.0M
2023-03-06 105.50 106.46 105.00 106.44 0.0M
2023-03-03 104.46 106.58 103.74 106.06 0.0M
2023-03-02 103.80 105.18 102.44 104.92 0.0M
2023-03-01 103.78 104.62 102.48 104.32 0.0M
2023-02-28 105.12 105.12 103.18 103.80 0.0M
2023-02-27 104.66 105.30 103.92 104.12 0.0M
2023-02-24 104.92 105.14 103.46 104.52 0.0M
2023-02-23 103.40 105.52 103.26 104.92 0.0M
2023-02-22 104.60 104.60 102.30 103.50 0.0M
2023-02-21 104.22 105.32 103.58 104.56 0.0M
2023-02-20 104.20 104.98 103.98 104.40 0.0M
2023-02-17 107.88 108.10 103.88 104.00 0.0M
2023-02-16 108.00 109.28 107.82 108.48 0.0M
2023-02-15 108.00 108.46 107.02 108.26 0.0M
2023-02-14 109.50 109.92 108.22 108.62 0.0M
2023-02-13 110.52 110.52 108.56 109.88 0.0M
2023-02-10 106.50 111.86 105.74 111.66 0.0M
2023-02-09 106.40 108.00 105.50 106.60 0.0M
2023-02-08 107.44 107.68 106.16 106.58 0.0M
2023-02-07 104.58 107.18 104.48 107.12 0.0M
2023-02-06 104.10 104.78 102.78 104.18 0.0M
2023-02-03 102.12 105.12 101.52 103.54 0.0M
2023-02-02 104.50 105.48 100.68 101.90 0.0M
2023-02-01 106.62 107.60 103.94 104.42 0.0M
2023-01-31 104.36 107.08 101.10 106.76 0.0M
2023-01-30 106.90 106.90 104.50 104.68 0.0M
2023-01-27 108.32 108.98 106.52 106.98 0.0M
2023-01-26 104.08 108.00 103.74 108.00 0.0M
2023-01-25 104.10 104.50 102.32 103.44 0.0M
2023-01-24 103.70 104.72 101.84 104.72 0.0M
2023-01-23 103.62 105.38 103.60 103.86 0.0M
2023-01-20 103.58 104.42 102.00 104.42 0.0M
2023-01-19 101.58 103.38 101.22 103.02 0.0M
2023-01-18 104.30 105.26 102.42 102.60 0.0M
2023-01-17 103.94 105.24 103.58 104.70 0.0M
2023-01-16 103.62 104.98 103.62 103.62 0.0M
2023-01-13 103.70 105.24 103.60 104.46 0.0M
2023-01-12 103.14 105.10 103.14 104.34 0.0M
2023-01-11 101.84 103.50 101.52 103.50 0.0M
2023-01-10 100.52 102.46 100.52 102.46 0.0M
2023-01-09 103.96 105.40 100.42 101.12 0.0M
2023-01-06 104.10 105.60 103.24 103.82 0.0M
2023-01-05 100.94 104.26 100.22 103.72 0.0M
2023-01-04 100.06 100.86 98.58 100.04 0.0M
2023-01-03 104.18 105.98 99.91 100.66 0.0M
2023-01-02 102.12 104.98 102.10 104.66 0.0M