Exxon Mobil Corporation (ETR:XONA)
Germany · Delayed Price · Currency is EUR 99.01
-0.58 (-0.58%)
Nov 4, 2025, 5:36 PM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 98.39 | 99.01 | 98.10 | 99.01 | 99.01 | -0.58% | 7,348 |
| Nov 3, 2025 | 99.59 | 99.89 | 99.02 | 99.59 | 99.59 | 0.91% | 2,058 |
| Oct 31, 2025 | 99.21 | 100.08 | 96.35 | 98.69 | 98.69 | -1.80% | 13,651 |
| Oct 30, 2025 | 100.08 | 100.68 | 99.80 | 100.50 | 100.50 | 0.46% | 4,036 |
| Oct 29, 2025 | 98.88 | 100.04 | 98.63 | 100.04 | 100.04 | 1.06% | 4,850 |
| Oct 28, 2025 | 99.15 | 99.53 | 98.86 | 98.99 | 98.99 | -0.39% | 2,877 |
| Oct 27, 2025 | 99.83 | 99.83 | 99.00 | 99.38 | 99.38 | -0.23% | 2,924 |
| Oct 24, 2025 | 100.22 | 100.22 | 99.34 | 99.61 | 99.61 | -0.28% | 2,489 |
| Oct 23, 2025 | 99.98 | 101.30 | 99.50 | 99.89 | 99.89 | 1.33% | 6,825 |
| Oct 22, 2025 | 97.41 | 98.58 | 97.39 | 98.58 | 98.58 | 1.68% | 4,773 |
| Oct 21, 2025 | 97.01 | 97.57 | 96.81 | 96.95 | 96.95 | 0.75% | 1,821 |
| Oct 20, 2025 | 96.29 | 97.00 | 96.05 | 96.23 | 96.23 | -0.03% | 3,875 |
| Oct 17, 2025 | 94.37 | 96.26 | 93.50 | 96.26 | 96.26 | 0.64% | 7,723 |
| Oct 16, 2025 | 95.88 | 96.13 | 95.65 | 95.65 | 95.65 | -0.67% | 1,538 |
| Oct 15, 2025 | 96.68 | 97.60 | 96.30 | 96.30 | 96.30 | -0.36% | 1,596 |
| Oct 14, 2025 | 96.43 | 97.20 | 95.74 | 96.65 | 96.65 | 0.24% | 2,389 |
| Oct 13, 2025 | 96.18 | 96.96 | 96.11 | 96.42 | 96.42 | 0.22% | 3,597 |
| Oct 10, 2025 | 97.83 | 97.90 | 96.20 | 96.21 | 96.21 | -2.30% | 3,068 |
| Oct 9, 2025 | 98.39 | 99.55 | 98.24 | 98.47 | 98.47 | -0.43% | 3,187 |
| Oct 8, 2025 | 98.21 | 98.90 | 97.61 | 98.90 | 98.90 | 1.50% | 4,440 |
| Oct 7, 2025 | 97.85 | 98.47 | 95.96 | 97.44 | 97.44 | -0.52% | 15,371 |
| Oct 6, 2025 | 97.54 | 97.96 | 97.08 | 97.95 | 97.95 | 1.61% | 2,321 |
| Oct 3, 2025 | 95.77 | 96.40 | 95.01 | 96.40 | 96.40 | 0.78% | 733 |
| Oct 2, 2025 | 95.41 | 96.50 | 95.09 | 95.65 | 95.65 | 0.10% | 2,888 |
| Oct 1, 2025 | 95.66 | 96.00 | 95.03 | 95.55 | 95.55 | -0.51% | 3,958 |
| Sep 30, 2025 | 97.34 | 97.36 | 95.79 | 96.04 | 96.04 | -1.79% | 2,325 |
| Sep 29, 2025 | 100.48 | 100.48 | 97.68 | 97.79 | 97.79 | -2.85% | 2,783 |
| Sep 26, 2025 | 99.40 | 101.20 | 98.73 | 100.66 | 100.66 | 1.72% | 3,861 |
| Sep 25, 2025 | 97.42 | 98.96 | 97.42 | 98.96 | 98.96 | 0.46% | 1,613 |
| Sep 24, 2025 | 97.08 | 98.51 | 96.73 | 98.51 | 98.51 | 1.61% | 1,658 |
| Sep 23, 2025 | 94.72 | 97.03 | 94.72 | 96.95 | 96.95 | 1.81% | 1,739 |
| Sep 22, 2025 | 96.26 | 96.26 | 95.00 | 95.23 | 95.23 | -1.06% | 1,948 |
| Sep 19, 2025 | 96.68 | 96.94 | 96.25 | 96.25 | 96.25 | -0.49% | 3,017 |
| Sep 18, 2025 | 97.54 | 98.00 | 96.44 | 96.72 | 96.72 | -0.20% | 2,382 |
| Sep 17, 2025 | 96.73 | 97.31 | 96.36 | 96.91 | 96.91 | 0.24% | 847 |
| Sep 16, 2025 | 95.40 | 96.68 | 94.99 | 96.68 | 96.68 | 1.38% | 2,406 |
| Sep 15, 2025 | 96.16 | 96.16 | 94.89 | 95.36 | 95.36 | -0.61% | 1,364 |
| Sep 12, 2025 | 94.99 | 96.60 | 94.99 | 95.95 | 95.95 | 0.08% | 2,273 |
| Sep 11, 2025 | 96.03 | 96.26 | 94.64 | 95.87 | 95.87 | 0.71% | 1,817 |
| Sep 10, 2025 | 95.23 | 95.51 | 94.53 | 95.19 | 95.19 | -0.15% | 669 |
| Sep 9, 2025 | 93.54 | 95.84 | 93.47 | 95.33 | 95.33 | 2.04% | 2,617 |
| Sep 8, 2025 | 93.33 | 94.04 | 92.24 | 93.42 | 93.42 | -0.48% | 1,906 |
| Sep 5, 2025 | 96.32 | 96.39 | 93.87 | 93.87 | 93.87 | -2.98% | 1,539 |
| Sep 4, 2025 | 95.87 | 96.75 | 95.76 | 96.75 | 96.75 | 0.57% | 633 |
| Sep 3, 2025 | 98.09 | 98.67 | 95.64 | 96.20 | 96.20 | -1.85% | 2,165 |
| Sep 2, 2025 | 98.18 | 98.77 | 97.40 | 98.01 | 98.01 | 0.32% | 2,944 |
| Sep 1, 2025 | 97.30 | 98.15 | 97.30 | 97.70 | 97.70 | 0.11% | 4,782 |
| Aug 29, 2025 | 96.93 | 97.98 | 96.76 | 97.59 | 97.59 | 0.92% | 1,048 |
| Aug 28, 2025 | 96.94 | 96.95 | 96.25 | 96.70 | 96.70 | 0.35% | 2,071 |
| Aug 27, 2025 | 95.50 | 97.25 | 95.50 | 96.36 | 96.36 | 1.65% | 1,375 |