Exxon Mobil Corporation (FRA:XONA)
Germany · Delayed Price · Currency is EUR 99.94
+0.05 (0.05%)
Last updated: Oct 24, 2025, 10:03 AM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 99.22 | 101.34 | 99.22 | 100.00 | 100.00 | 1.67% | 480 |
| Oct 22, 2025 | 97.32 | 98.49 | 97.32 | 98.36 | 98.36 | 1.49% | 166 |
| Oct 21, 2025 | 96.63 | 97.63 | 96.63 | 96.92 | 96.92 | 0.31% | 787 |
| Oct 20, 2025 | 96.41 | 96.62 | 96.03 | 96.62 | 96.62 | 0.91% | 471 |
| Oct 17, 2025 | 94.25 | 95.76 | 93.40 | 95.75 | 95.75 | 1.11% | 391 |
| Oct 16, 2025 | 95.63 | 96.33 | 94.70 | 94.70 | 94.70 | -0.94% | 75 |
| Oct 15, 2025 | 96.50 | 97.00 | 95.60 | 95.60 | 95.60 | -0.38% | 122 |
| Oct 14, 2025 | 96.20 | 96.20 | 95.62 | 95.96 | 95.96 | -0.77% | 51 |
| Oct 13, 2025 | 96.03 | 96.79 | 96.03 | 96.70 | 96.70 | 0.67% | 152 |
| Oct 10, 2025 | 97.29 | 97.89 | 96.06 | 96.06 | 96.06 | -2.04% | 170 |
| Oct 9, 2025 | 97.87 | 99.22 | 97.87 | 98.06 | 98.06 | -0.19% | 321 |
| Oct 8, 2025 | 98.07 | 99.00 | 98.07 | 98.25 | 98.25 | 1.19% | 1,197 |
| Oct 7, 2025 | 97.35 | 98.35 | 97.09 | 97.09 | 97.09 | -0.71% | 870 |
| Oct 6, 2025 | 97.96 | 98.00 | 97.55 | 97.78 | 97.78 | 2.65% | 1,346 |
| Oct 3, 2025 | 94.74 | 95.32 | 94.74 | 95.26 | 95.26 | 0.20% | 77 |
| Oct 2, 2025 | 95.98 | 95.98 | 94.99 | 95.07 | 95.07 | 0.08% | 148 |
| Oct 1, 2025 | 95.50 | 95.81 | 94.99 | 94.99 | 94.99 | -0.98% | 5,993 |
| Sep 30, 2025 | 97.03 | 97.03 | 95.53 | 95.93 | 95.93 | -1.56% | 64 |
| 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% | 2,194 |
| Sep 24, 2025 | 96.38 | 97.56 | 96.38 | 97.56 | 97.56 | 0.98% | 1,342 |
| 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% | 20 |
| Sep 5, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -0.60% | 20 |
| 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 |