Exxon Mobil Corporation (FRA:XONA)
Germany · Delayed Price · Currency is EUR 97.30
-0.49 (-0.50%)
Last updated: Sep 30, 2025, 1:02 PM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 97.34 | 97.36 | 96.99 | 97.30 | - | -0.15% | 508 |
| Sep 29, 2025 | 99.85 | 100.52 | 97.45 | 97.45 | 97.45 | -3.19% | 592 |
| Sep 26, 2025 | 98.70 | 100.66 | 98.70 | 100.66 | 100.66 | 1.68% | 115 |
| Sep 25, 2025 | 97.33 | 99.00 | 97.33 | 99.00 | 99.00 | 1.48% | 298 |
| Sep 24, 2025 | 96.38 | 97.56 | 96.38 | 97.56 | 97.56 | 0.98% | 310 |
| Sep 23, 2025 | 94.63 | 97.00 | 94.63 | 96.61 | 96.61 | 2.19% | 128 |
| Sep 22, 2025 | 96.59 | 96.59 | 94.54 | 94.54 | 94.54 | -2.35% | 1,001 |
| Sep 19, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -0.80% | 3 |
| Sep 18, 2025 | 97.05 | 97.60 | 97.05 | 97.60 | 97.60 | 0.23% | 65 |
| Sep 17, 2025 | 96.50 | 97.38 | 96.50 | 97.38 | 97.38 | 1.86% | 37 |
| Sep 16, 2025 | 95.04 | 95.65 | 95.02 | 95.60 | 95.60 | 0.43% | 874 |
| Sep 15, 2025 | 96.30 | 96.30 | 95.18 | 95.19 | 95.19 | -0.65% | 349 |
| Sep 12, 2025 | 95.31 | 95.89 | 95.26 | 95.81 | 95.81 | -0.04% | 333 |
| Sep 11, 2025 | 95.96 | 96.30 | 95.85 | 95.85 | 95.85 | -0.37% | 570 |
| Sep 10, 2025 | 94.82 | 96.21 | 94.53 | 96.21 | 96.21 | 0.84% | 604 |
| Sep 9, 2025 | 93.32 | 95.41 | 93.32 | 95.41 | 95.41 | 2.36% | 89 |
| Sep 8, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -3.10% | - |
| Sep 5, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -0.60% | - |
| Sep 4, 2025 | 95.79 | 96.77 | 95.79 | 96.77 | 96.77 | -0.52% | 20 |
| Sep 3, 2025 | 97.98 | 97.98 | 97.28 | 97.28 | 97.28 | -1.25% | 200 |
| Sep 2, 2025 | 97.54 | 98.65 | 97.54 | 98.51 | 98.51 | 1.15% | 481 |
| Sep 1, 2025 | 97.12 | 97.96 | 97.12 | 97.39 | 97.39 | -0.50% | 400 |
| Aug 29, 2025 | 96.76 | 97.88 | 96.76 | 97.88 | 97.88 | 1.08% | 188 |
| Aug 28, 2025 | 97.07 | 97.07 | 96.78 | 96.83 | 96.83 | 0.32% | 174 |
| Aug 27, 2025 | 96.26 | 97.10 | 95.90 | 96.52 | 96.52 | 1.28% | 1,594 |
| Aug 26, 2025 | 95.73 | 96.32 | 95.30 | 95.30 | 95.30 | -0.16% | 732 |
| Aug 25, 2025 | 94.74 | 95.45 | 94.74 | 95.45 | 95.45 | 1.67% | 70 |
| Aug 22, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.28% | 1 |
| Aug 21, 2025 | 92.96 | 93.62 | 92.82 | 93.62 | 93.62 | 0.42% | 191 |
| Aug 20, 2025 | 92.10 | 93.23 | 92.02 | 93.23 | 93.23 | 1.77% | 820 |
| Aug 19, 2025 | 91.14 | 91.69 | 91.06 | 91.61 | 91.61 | 0.23% | 463 |
| Aug 18, 2025 | 91.15 | 91.58 | 90.85 | 91.40 | 91.40 | -0.67% | 652 |
| Aug 15, 2025 | 91.03 | 92.02 | 90.80 | 92.02 | 92.02 | 0.33% | 120 |
| Aug 14, 2025 | 91.61 | 92.42 | 91.41 | 91.72 | 90.87 | 0.56% | 580 |
| Aug 13, 2025 | 90.90 | 91.21 | 90.62 | 91.21 | 90.37 | -0.38% | 119 |
| Aug 12, 2025 | 90.90 | 91.89 | 90.90 | 91.56 | 90.71 | 0.43% | 547 |
| Aug 11, 2025 | 91.08 | 92.60 | 90.89 | 91.17 | 90.33 | -0.42% | 322 |
| Aug 8, 2025 | 90.85 | 91.55 | 90.85 | 91.55 | 90.70 | 0.62% | 148 |
| Aug 7, 2025 | 91.41 | 92.18 | 90.99 | 90.99 | 90.15 | -1.72% | 1,034 |
| Aug 6, 2025 | 92.59 | 92.69 | 92.58 | 92.58 | 91.72 | -0.04% | 175 |
| Aug 5, 2025 | 92.84 | 93.30 | 92.50 | 92.62 | 91.76 | 0.04% | 144 |
| Aug 4, 2025 | 94.77 | 94.94 | 92.58 | 92.58 | 91.72 | -2.05% | 765 |
| Aug 1, 2025 | 97.19 | 99.18 | 94.52 | 94.52 | 93.64 | -3.58% | 284 |
| Jul 31, 2025 | 96.75 | 98.03 | 96.75 | 98.03 | 97.12 | 0.39% | 501 |
| Jul 30, 2025 | 97.32 | 97.76 | 97.32 | 97.65 | 96.75 | 0.38% | 150 |
| Jul 29, 2025 | 95.79 | 97.28 | 95.79 | 97.28 | 96.38 | 1.45% | 462 |
| Jul 28, 2025 | 95.29 | 95.89 | 94.87 | 95.89 | 95.00 | 1.79% | 228 |
| Jul 25, 2025 | 94.14 | 94.50 | 94.14 | 94.20 | 93.33 | 0.64% | 898 |
| Jul 24, 2025 | 93.21 | 93.67 | 93.21 | 93.60 | 92.73 | 0.15% | 417 |
| Jul 23, 2025 | 92.38 | 93.46 | 92.38 | 93.46 | 92.59 | 1.43% | 246 |