Skip to main content
logo
Exxon Mobil Corporation (ETR:XONA)
Germany flag Germany · Delayed Price · Currency is EUR
97.70
+0.11 (0.11%)
Sep 1, 2025, 5:35 PM CET

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202596.9397.9896.7697.5997.590.92%1,048
Aug 28, 202596.9496.9596.2596.7096.700.35%2,071
Aug 27, 202595.5097.2595.5096.3696.361.65%1,375
Aug 26, 202595.8596.0094.7294.8094.80-0.70%1,137
Aug 25, 202594.6895.4794.6895.4795.471.12%1,981
Aug 22, 202593.9395.0093.9294.4194.410.66%1,667
Aug 21, 202593.2893.7992.9093.7993.790.22%2,369
Aug 20, 202592.1693.5892.0993.5893.581.88%3,385
Aug 19, 202591.4591.8591.0091.8591.850.44%10,947
Aug 18, 202591.4591.6490.6891.4591.450.01%11,870
Aug 15, 202591.2591.4990.5591.4491.44-0.51%10,737
Aug 14, 202592.1092.4091.3791.9191.061.32%5,313
Aug 13, 202591.4891.4890.5390.7189.88-0.98%3,318
Aug 12, 202591.3592.0091.0091.6190.770.34%9,211
Aug 11, 202591.7992.5791.2591.3090.46-0.49%1,172
Aug 8, 202591.2391.9891.2391.7590.910.48%765
Aug 7, 202592.0092.2791.3191.3190.47-1.96%4,019
Aug 6, 202593.0993.6692.8093.1492.280.50%6,394
Aug 5, 202593.5893.5892.0092.6891.83-1.34%4,782
Aug 4, 202595.3995.5293.6693.9493.08-0.94%4,226
Aug 1, 202598.1199.5694.5294.8393.96-2.78%4,280
Jul 31, 202597.3798.2696.7197.5496.640.02%6,309
Jul 30, 202597.5098.0697.3097.5296.620.25%1,293
Jul 29, 202596.5997.4296.3197.2896.380.92%1,979
Jul 28, 202595.0396.4194.8996.3995.502.62%4,541
Jul 25, 202594.4594.5993.7693.9393.070.17%1,040
Jul 24, 202593.6993.9392.9893.7792.910.42%3,071
Jul 23, 202592.7993.4492.6193.3892.521.38%7,839
Jul 22, 202592.5193.4491.7992.1191.26-0.52%10,605
Jul 21, 202592.9393.1492.2392.5991.74-1.12%8,860
Jul 18, 202596.2996.2993.6493.6492.77-2.98%2,583
Jul 17, 202596.8997.0896.0496.5295.630.43%3,339
Jul 16, 202597.1997.8996.0296.1195.22-1.45%3,703
Jul 15, 202597.1897.8197.0397.5296.620.38%3,762
Jul 14, 202598.5799.1397.1497.1596.25-1.45%5,448
Jul 11, 202598.0198.6797.6998.5897.670.08%1,492
Jul 10, 202596.3098.6296.3098.5097.591.26%5,218
Jul 9, 202597.1397.6896.8997.2796.370.54%6,685
Jul 8, 202594.1097.3394.1096.7595.862.00%2,438
Jul 7, 202594.9895.3994.5994.8593.970.50%2,909
Jul 4, 202597.1897.1894.0394.3893.51-1.19%3,597
Jul 3, 202593.9295.5593.6995.5294.642.59%2,913
Jul 2, 202592.4393.9292.4393.1192.250.80%1,831
Jul 1, 202591.7892.6490.8792.3791.520.12%7,753
Jun 30, 202593.1693.4992.2692.2691.41-0.43%5,226
Jun 27, 202593.9194.1092.6692.6691.80-1.15%1,733
Jun 26, 202592.6793.8792.5293.7492.870.09%3,775
Jun 25, 202593.5493.8892.9993.6692.79-0.80%3,392
Jun 24, 202594.6995.5993.8494.4293.55-4.82%55,329
Jun 23, 2025101.38102.0099.1599.2098.280.17%30,212