Exxon Mobil Corporation (ETR:XONA)
Germany · Delayed Price · Currency is EUR 96.21
-2.26 (-2.30%)
Oct 10, 2025, 5:35 PM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 95.85 | 96.00 | 94.72 | 94.80 | 94.80 | -0.70% | 1,137 |
| Aug 25, 2025 | 94.68 | 95.47 | 94.68 | 95.47 | 95.47 | 1.12% | 1,981 |
| Aug 22, 2025 | 93.93 | 95.00 | 93.92 | 94.41 | 94.41 | 0.66% | 1,667 |
| Aug 21, 2025 | 93.28 | 93.79 | 92.90 | 93.79 | 93.79 | 0.22% | 2,369 |
| Aug 20, 2025 | 92.16 | 93.58 | 92.09 | 93.58 | 93.58 | 1.88% | 3,385 |
| Aug 19, 2025 | 91.45 | 91.85 | 91.00 | 91.85 | 91.85 | 0.44% | 10,947 |
| Aug 18, 2025 | 91.45 | 91.64 | 90.68 | 91.45 | 91.45 | 0.01% | 11,870 |
| Aug 15, 2025 | 91.25 | 91.49 | 90.55 | 91.44 | 91.44 | -0.51% | 10,737 |
| Aug 14, 2025 | 92.10 | 92.40 | 91.37 | 91.91 | 91.06 | 1.32% | 5,313 |
| Aug 13, 2025 | 91.48 | 91.48 | 90.53 | 90.71 | 89.88 | -0.98% | 3,318 |
| Aug 12, 2025 | 91.35 | 92.00 | 91.00 | 91.61 | 90.77 | 0.34% | 9,211 |
| Aug 11, 2025 | 91.79 | 92.57 | 91.25 | 91.30 | 90.46 | -0.49% | 1,172 |
| Aug 8, 2025 | 91.23 | 91.98 | 91.23 | 91.75 | 90.91 | 0.48% | 765 |
| Aug 7, 2025 | 92.00 | 92.27 | 91.31 | 91.31 | 90.47 | -1.96% | 4,019 |
| Aug 6, 2025 | 93.09 | 93.66 | 92.80 | 93.14 | 92.28 | 0.50% | 6,394 |
| Aug 5, 2025 | 93.58 | 93.58 | 92.00 | 92.68 | 91.83 | -1.34% | 4,782 |
| Aug 4, 2025 | 95.39 | 95.52 | 93.66 | 93.94 | 93.08 | -0.94% | 4,226 |