ExxonMobil Holdings Corporation (FRA:7DZ)
Germany · Delayed Price · Currency is EUR 143.56
-0.44 (-0.31%)
At close: Sep 15, 2026
FRA:7DZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 144.78 | 146.08 | 144.00 | 144.00 | 144.00 | 2.13% | 1,282 |
| Sep 11, 2026 | 142.46 | 142.46 | 141.00 | 141.00 | 141.00 | -0.44% | 120 |
| Sep 10, 2026 | 141.14 | 144.30 | 141.14 | 141.62 | 141.62 | 1.42% | 1,093 |
| Sep 9, 2026 | 138.04 | 139.64 | 138.04 | 139.64 | 139.64 | 1.84% | 42 |
| Sep 8, 2026 | 137.80 | 139.78 | 137.12 | 137.12 | 137.12 | -0.98% | 1,233 |
| Sep 7, 2026 | 138.66 | 138.66 | 135.64 | 138.48 | 138.48 | -0.06% | 73 |
| Sep 4, 2026 | 139.20 | 139.22 | 138.28 | 138.56 | 138.56 | -1.07% | 293 |
| Sep 3, 2026 | 140.88 | 142.52 | 140.06 | 140.06 | 140.06 | -0.38% | 905 |
| Sep 2, 2026 | 142.28 | 142.28 | 140.60 | 140.60 | 140.60 | 0.06% | 86 |
| Sep 1, 2026 | 138.92 | 140.54 | 138.92 | 140.52 | 140.52 | 1.90% | 453 |
| Aug 31, 2026 | 136.42 | 138.54 | 136.42 | 137.90 | 137.90 | 2.54% | 247 |
| Aug 28, 2026 | 134.14 | 134.70 | 134.14 | 134.48 | 134.48 | -0.15% | 102 |
| Aug 27, 2026 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -1.97% | 10 |
| Aug 26, 2026 | 137.20 | 137.38 | 136.34 | 137.38 | 137.38 | -0.56% | 179 |
| Aug 25, 2026 | 140.04 | 140.04 | 137.90 | 138.16 | 138.16 | -0.92% | 368 |
| Aug 24, 2026 | 141.02 | 141.02 | 139.36 | 139.44 | 139.44 | -1.76% | 316 |
| Aug 21, 2026 | 141.74 | 142.90 | 141.12 | 141.94 | 141.94 | -1.05% | 5,050 |
| Aug 20, 2026 | 141.12 | 144.04 | 140.54 | 143.44 | 143.44 | -0.08% | 699 |
| Aug 19, 2026 | 143.56 | 143.56 | 142.64 | 143.56 | 143.56 | 0.81% | 1,875 |
| Aug 18, 2026 | 140.26 | 142.40 | 140.12 | 142.40 | 142.40 | 1.87% | 1,265 |
| Aug 17, 2026 | 137.06 | 140.00 | 136.88 | 139.78 | 139.78 | 1.50% | 430 |
| Aug 14, 2026 | 138.16 | 138.82 | 137.80 | 138.60 | 137.71 | 0.27% | 25 |
| Aug 13, 2026 | 138.80 | 138.80 | 137.92 | 138.22 | 137.33 | -0.16% | 886 |
| Aug 12, 2026 | 138.32 | 138.44 | 137.74 | 138.44 | 137.55 | -0.03% | 476 |
| Aug 11, 2026 | 138.34 | 139.98 | 137.74 | 138.48 | 137.59 | 2.90% | 552 |
| Aug 10, 2026 | 132.70 | 134.58 | 132.66 | 134.58 | 133.72 | 1.43% | 219 |
| Aug 7, 2026 | 133.68 | 133.68 | 132.68 | 132.68 | 131.83 | 0.88% | 183 |
| Aug 6, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 130.68 | -1.41% | 69 |
| Aug 5, 2026 | 132.82 | 133.46 | 132.82 | 133.40 | 132.54 | -0.03% | 540 |
| Aug 4, 2026 | 134.74 | 134.84 | 130.58 | 133.44 | 132.58 | -1.10% | 348 |
| Aug 3, 2026 | 131.54 | 135.00 | 131.32 | 134.92 | 134.05 | 0.93% | 649 |
| Jul 31, 2026 | 135.20 | 138.26 | 133.68 | 133.68 | 132.82 | -1.43% | 240 |
| Jul 30, 2026 | 136.90 | 138.14 | 135.62 | 135.62 | 134.75 | -0.98% | 194 |
| Jul 29, 2026 | 135.36 | 138.90 | 135.36 | 136.96 | 136.08 | 2.30% | 156 |
| Jul 28, 2026 | 135.88 | 137.00 | 133.80 | 133.88 | 133.02 | -1.30% | 1,046 |
| Jul 27, 2026 | 133.98 | 135.64 | 133.08 | 135.64 | 134.77 | -1.38% | 191 |
| Jul 24, 2026 | 138.12 | 138.28 | 136.26 | 137.54 | 136.66 | -0.07% | 1,850 |
| Jul 23, 2026 | 135.52 | 138.44 | 135.52 | 137.64 | 136.76 | 1.71% | 612 |
| Jul 22, 2026 | 133.34 | 135.44 | 133.22 | 135.32 | 134.45 | 2.04% | 649 |
| Jul 21, 2026 | 129.24 | 132.62 | 129.22 | 132.62 | 131.77 | 1.95% | 194 |
| Jul 20, 2026 | 130.54 | 130.54 | 128.28 | 130.08 | 129.25 | 0.51% | 472 |
| Jul 17, 2026 | 127.02 | 129.76 | 127.02 | 129.42 | 128.59 | 1.59% | 5,238 |
| Jul 16, 2026 | 125.54 | 127.62 | 125.22 | 127.40 | 126.58 | 2.08% | 910 |
| Jul 15, 2026 | 126.28 | 127.10 | 124.80 | 124.80 | 124.00 | -2.21% | 2,173 |
| Jul 14, 2026 | 126.66 | 127.64 | 126.66 | 127.62 | 126.80 | 1.25% | 60 |
| Jul 13, 2026 | 123.34 | 126.04 | 122.38 | 126.04 | 125.23 | 4.37% | 536 |
| Jul 10, 2026 | 120.10 | 120.76 | 119.64 | 120.76 | 119.98 | 0.43% | 41 |
| Jul 9, 2026 | 122.98 | 122.98 | 120.14 | 120.24 | 119.47 | 0.50% | 767 |
| Jul 1, 2026 | 119.20 | 119.96 | 119.00 | 119.64 | 118.87 | 0.20% | 550 |
| Jun 30, 2026 | 118.94 | 119.40 | 118.80 | 119.40 | 118.63 | -0.25% | 223 |