Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Exxon Mobil Corp (XONA.HM)

92.65
-1.40
(-1.49%)
At close: May 2 at 5:25:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202594.2094.2092.6592.6592.65-
Apr 30, 202594.6094.6094.0594.0594.05-
Apr 29, 202594.7095.1494.7095.1495.14-
Apr 28, 202595.4295.4295.0495.0495.04-
Apr 25, 202596.0396.0395.4595.4595.45-
Apr 24, 202594.2195.0694.2195.0695.06-
Apr 23, 202596.0096.5793.9393.9393.9330
Apr 22, 202591.8594.1791.8594.1794.1711
Apr 17, 202592.2194.7692.2194.7694.76-
Apr 16, 202590.0692.4290.0692.4292.4253
Apr 15, 202590.9992.1690.9992.1692.16-
Apr 14, 202591.3091.3391.1591.1591.1528
Apr 11, 202589.3091.4887.4891.4891.4820
Apr 10, 202596.0096.0089.7389.7389.73154
Apr 9, 202589.0090.2789.0090.2790.2710
Apr 8, 202594.5396.1193.8693.8693.8615
Apr 7, 202589.3093.8787.0092.0192.01282
Apr 4, 2025101.06101.0697.7297.7297.72100
Apr 3, 2025105.62105.62102.86103.20103.20242
Apr 2, 2025109.62109.62109.06109.06109.06-
Apr 1, 2025109.82109.90109.82109.90109.90-
Mar 31, 2025108.62111.08108.62110.62110.62230
Mar 28, 2025108.80108.80108.40108.40108.40-
Mar 27, 2025108.94109.70108.94109.70109.7050
Mar 26, 2025107.94109.88107.94109.88109.8820
Mar 25, 2025107.12107.88107.12107.88107.888
Mar 24, 2025106.62107.66106.62107.66107.66-
Mar 21, 2025106.66106.66106.12106.12106.12-
Mar 20, 2025106.02106.24106.02106.22106.2230
Mar 19, 2025103.68105.50103.68105.50105.5050
Mar 18, 2025104.58104.58103.26103.26103.26455
Mar 17, 2025102.20104.32102.20104.32104.32-
Mar 14, 2025100.76102.16100.76102.16102.16-
Mar 13, 202599.94100.0099.94100.00100.00-
Mar 12, 202599.65100.9099.65100.24100.2485
Mar 11, 2025102.48102.50100.44100.44100.447
Mar 10, 2025100.76101.90100.76101.90101.9014
Mar 7, 202599.36100.6299.36100.62100.62-
Mar 6, 202597.6698.0196.6598.0198.01107
Mar 5, 2025101.10101.1096.4996.4996.49246
Mar 4, 2025103.00103.00101.82102.24102.243
Mar 3, 2025106.68106.68103.20103.20103.203
Feb 28, 2025105.86105.86105.62105.62105.62-
Feb 27, 2025104.32106.50104.32106.48106.4812
Feb 26, 2025104.62104.84103.84103.84103.845
Feb 25, 2025106.42106.42104.22104.22104.22-
Feb 24, 2025105.34106.56105.34106.56106.5650
Feb 21, 2025106.34106.44106.34106.44106.44-
Feb 20, 2025105.36106.32105.36106.32106.32-
Feb 19, 2025105.90106.84105.74106.84106.8440
Feb 18, 2025104.08105.06104.08105.06105.0621
Feb 17, 2025103.16104.24103.16104.08104.0887
Feb 14, 2025103.26103.78103.26103.78103.78-
Feb 13, 2025102.72103.94102.72103.94103.94103
Feb 12, 2025 0.875853 Dividend
Feb 12, 2025107.18107.18104.16104.16104.1610
Feb 11, 2025107.74107.94107.74107.94106.95-
Feb 10, 2025105.20107.12105.20107.12106.14-
Feb 7, 2025104.64105.52104.64105.52104.55-
Feb 6, 2025105.50105.50104.64104.64103.68-
Feb 5, 2025105.30105.30105.24105.24104.27-
Feb 4, 2025103.34105.90103.34105.90104.93-
Feb 3, 2025103.06103.78103.06103.78102.83-
Jan 31, 2025105.50106.10104.36104.70103.74869
Jan 30, 2025104.12104.96104.12104.96104.00-
Jan 29, 2025103.48104.04103.48103.88102.93100
Jan 28, 2025105.60105.60103.72103.72102.77105
Jan 27, 2025102.80104.58102.80104.58103.626
Jan 24, 2025105.38105.38103.62103.62102.671
Jan 23, 2025104.66106.12104.66106.12105.15175
Jan 22, 2025106.82106.92105.82105.88104.91145
Jan 21, 2025110.02110.02107.24107.36106.38321
Jan 20, 2025111.00113.48108.48113.48112.4475
Jan 17, 2025108.52109.22108.52109.22108.22-
Jan 16, 2025108.06108.48107.56107.56106.5792
Jan 15, 2025106.64107.88106.56107.88106.8950
Jan 14, 2025106.12106.12105.10105.10104.14-
Jan 13, 2025104.38106.96104.38106.96105.98160
Jan 10, 2025104.02104.02103.76103.76102.81-
Jan 9, 2025103.68104.16103.68104.02103.0777
Jan 8, 2025105.48105.58103.88103.88102.93100
Jan 7, 2025103.42105.36103.42105.36104.39-
Jan 6, 2025104.54104.88104.54104.88103.92-
Jan 3, 2025104.30104.74104.30104.74103.7868
Jan 2, 2025103.26105.12103.26105.12104.16750
Dec 30, 2024102.30102.30102.30102.30101.36-
Dec 27, 2024102.02102.74102.02102.74101.802
Dec 23, 2024101.82101.82101.28101.28100.3520
Dec 20, 2024101.52101.52101.34101.34100.41-
Dec 19, 2024102.16102.88102.16102.38101.44225
Dec 18, 2024102.46103.72102.46103.72102.77200
Dec 17, 2024102.82102.82101.94102.74101.80100
Dec 16, 2024105.12105.12104.34104.34103.38-
Dec 13, 2024107.02107.02105.54105.84104.87201
Dec 12, 2024106.26106.26106.20106.20105.23-
Dec 11, 2024107.46107.46106.20106.20105.23-
Dec 10, 2024106.56107.64106.56107.64106.65102
Dec 9, 2024108.02108.02107.86107.86106.87-
Dec 6, 2024108.38108.38107.98107.98106.99-
Dec 5, 2024108.62108.62108.22108.22107.23-
Dec 4, 2024111.64112.00109.44109.44108.44230
Dec 3, 2024112.42112.42112.04112.04111.01-
Dec 2, 2024112.42112.42111.62111.62110.6034
Nov 29, 2024111.08112.22111.08112.22111.19-
Nov 28, 2024111.28111.86111.28111.86110.83-
Nov 27, 2024112.30112.30112.16112.16111.13-
Nov 26, 2024114.22114.64112.72112.82111.79201
Nov 25, 2024115.92115.92115.12115.12114.06-
Nov 22, 2024116.18118.04116.18117.64116.56270
Nov 21, 2024113.82116.34113.82116.34115.271
Nov 20, 2024112.08113.00112.08113.00111.96-
Nov 19, 2024113.34113.34112.26112.26111.23-
Nov 18, 2024113.72113.72113.16113.16112.122
Nov 15, 2024113.08114.04113.08114.04112.99217
Nov 14, 2024 0.875853 Dividend
Nov 14, 2024114.24114.88114.24114.56113.5130
Nov 13, 2024113.60113.66112.54113.66111.64440
Nov 12, 2024112.66113.64112.66113.64111.6210
Nov 11, 2024113.52113.52113.14113.36111.34220
Nov 8, 2024112.50112.52112.50112.52110.52-
Nov 7, 2024113.42113.42111.10112.28110.28158
Nov 6, 2024115.68115.68112.24112.24110.24512
Nov 5, 2024108.80108.84108.80108.84106.90-
Nov 4, 2024106.80108.44106.80108.44106.51-
Nov 1, 2024107.22107.60107.22107.60105.68-
Oct 31, 2024107.18107.84107.18107.84105.9246
Oct 30, 2024108.58109.16107.90107.90105.985
Oct 29, 2024109.52110.00109.26109.26107.31178
Oct 28, 2024108.84109.70108.02109.36107.41396
Oct 25, 2024110.48110.76110.48110.76108.79-
Oct 24, 2024111.80111.80110.66110.66108.69-
Oct 23, 2024111.70111.70110.84110.84108.87-
Oct 22, 2024110.76111.48110.76111.48109.5080
Oct 21, 2024110.46111.00110.46110.76108.798
Oct 18, 2024111.10111.10109.88109.88107.92-
Oct 17, 2024111.08111.14111.08111.14109.16-
Oct 16, 2024110.44111.14110.44111.14109.16-
Oct 15, 2024112.12112.12110.76111.00109.0230
Oct 14, 2024112.54113.46112.54113.46111.44590
Oct 11, 2024112.16112.92112.16112.92110.91125
Oct 10, 2024112.06113.14111.84113.14111.13276
Oct 9, 2024110.74111.90110.32111.90109.9155
Oct 8, 2024113.34113.34111.08111.08109.10-
Oct 7, 2024113.72114.56113.72114.52112.4850
Oct 4, 2024111.24113.54111.24113.54111.52-
Oct 3, 2024109.98110.74109.98110.74108.77-
Oct 2, 2024108.80109.68108.80109.68107.73-
Oct 1, 2024104.82108.38104.82107.96106.04113
Sep 30, 2024103.76104.30103.76104.30102.44-
Sep 27, 2024101.06103.16101.06103.16101.3270
Sep 26, 2024102.12102.12100.84100.8499.04200
Sep 25, 2024104.02104.52103.34103.34101.50155
Sep 24, 2024105.92105.92105.10105.10103.23-
Sep 23, 2024103.36104.88103.36104.88103.01-
Sep 20, 2024103.34103.34103.04103.04101.21-
Sep 19, 2024103.12104.94103.12104.94103.0720
Sep 18, 2024101.88102.88101.88102.88101.0595
Sep 17, 2024101.06102.40101.06102.40100.5810
Sep 16, 2024100.02100.46100.02100.4698.67-
Sep 13, 2024100.26100.98100.26100.9899.18-
Sep 12, 202499.80100.7699.80100.7698.97-
Sep 11, 2024100.38100.3898.4998.7296.96300
Sep 10, 2024103.86103.86101.72101.7299.9150
Sep 9, 2024101.80104.38101.80104.38102.5212
Sep 6, 2024101.98102.36101.30101.3099.5040
Sep 5, 2024103.02103.12103.02103.12101.28-
Sep 4, 2024103.78103.80103.78103.80101.95-
Sep 3, 2024106.30106.66104.02104.02102.1710
Sep 2, 2024105.60106.32105.60106.32104.4350
Aug 30, 2024106.60106.60105.88105.88104.00-
Aug 29, 2024104.42106.44104.42106.44104.55-
Aug 28, 2024105.52105.52105.16105.16103.29285
Aug 27, 2024106.66106.66105.60105.60103.72-
Aug 26, 2024104.10104.84104.10104.84102.97-
Aug 23, 2024103.12103.90103.12103.90102.05-
Aug 22, 2024102.02102.84102.02102.78100.95240
Aug 21, 2024102.90102.90102.90102.90101.07-
Aug 20, 2024106.24106.34103.54103.54101.708
Aug 19, 2024105.82105.82105.82105.82103.94-
Aug 16, 2024107.72107.72107.72107.72105.80-
Aug 15, 2024 0.840465 Dividend
Aug 15, 2024107.00107.00107.00107.00105.10-
Aug 14, 2024107.66108.70107.40108.70105.8335
Aug 13, 2024108.34108.46108.34108.46105.6040
Aug 12, 2024108.80109.46108.80109.46106.57165
Aug 9, 2024108.00109.14108.00109.14106.2612
Aug 8, 2024105.38105.38105.38105.38102.60-
Aug 7, 2024104.78104.78104.78104.78102.02-
Aug 6, 2024105.32105.84105.32105.84103.0511
Aug 5, 2024105.02105.32103.56105.32102.54338
Aug 2, 2024107.84107.84107.84107.84104.99-
Aug 1, 2024109.20110.02109.20110.02107.12455
Jul 31, 2024109.52109.52109.52109.52106.63-
Jul 30, 2024106.82107.40106.82107.40104.57100
Jul 29, 2024108.14108.14108.14108.14105.29-
Jul 26, 2024107.98108.48107.98108.48105.629
Jul 25, 2024105.32105.32105.32105.32102.54-
Jul 24, 2024104.52104.52104.52104.52101.76-
Jul 23, 2024105.56105.56105.56105.56102.77-
Jul 22, 2024107.02107.02107.02107.02104.20-
Jul 19, 2024108.88109.74108.38108.38105.52550
Jul 18, 2024108.32108.32108.32108.32105.46-
Jul 17, 2024105.84107.40105.84107.40104.5746
Jul 16, 2024105.38105.38105.38105.38102.60-
Jul 15, 2024104.50104.94104.50104.94102.17340
Jul 12, 2024103.76103.76103.76103.76101.02-
Jul 11, 2024103.36103.36103.36103.36100.63-
Jul 10, 2024101.98102.56101.98102.5699.8550
Jul 9, 2024103.40103.40103.40103.40100.67-
Jul 8, 2024104.02104.16104.02104.16101.4165
Jul 5, 2024105.94105.94105.94105.94103.14-
Jul 4, 2024106.02106.02106.02106.02103.22-
Jul 3, 2024106.22106.22106.22106.22103.42-
Jul 2, 2024106.86107.90106.86107.90105.0546
Jul 1, 2024107.34107.34107.34107.34104.51-
Jun 28, 2024107.52107.52107.52107.52104.68-
Jun 27, 2024106.82106.82106.82106.82104.00-
Jun 26, 2024107.00107.00107.00107.00104.181
Jun 25, 2024105.90105.90105.90105.90103.11-
Jun 24, 2024103.42103.66103.42103.66100.92192
Jun 21, 2024103.86103.86103.86103.86101.12-
Jun 20, 2024101.36101.36101.36101.3698.69-
Jun 19, 2024101.46101.46101.46101.4698.78-
Jun 18, 2024100.76100.88100.76100.8898.2250
Jun 17, 2024101.28101.28101.28101.2898.61-
Jun 14, 2024102.16103.08102.16103.08100.3646
Jun 13, 2024102.28102.28102.28102.2899.58-
Jun 12, 2024104.20104.20104.20104.20101.45-
Jun 11, 2024104.56104.56104.56104.56101.80-
Jun 10, 2024104.40105.78104.40105.78102.99500
Jun 7, 2024104.40104.40104.40104.40101.65-
Jun 6, 2024104.04104.04104.04104.04101.29-
Jun 5, 2024103.14103.14103.14103.14100.42-
Jun 4, 2024104.54104.54104.54104.54101.78-
Jun 3, 2024107.82107.82107.82107.82104.98-
May 31, 2024104.82105.00104.82105.00102.23240
May 30, 2024105.26105.26105.26105.26102.48-
May 29, 2024105.56105.56105.56105.56102.77-
May 28, 2024104.52104.52104.52104.52101.76-
May 27, 2024104.52104.52104.52104.52101.76-
May 24, 2024105.04105.04105.04105.04102.27-
May 23, 2024106.02106.02106.02106.02103.22-
May 22, 2024108.02108.02108.02108.02105.17-
May 21, 2024109.38109.38109.38109.38106.4950
May 20, 2024110.02110.02110.02110.02107.12-
May 17, 2024108.56108.56108.56108.56105.70-
May 16, 2024108.88108.88108.88108.88106.01-
May 15, 2024109.08109.08108.94108.94106.07120
May 14, 2024 0.840465 Dividend
May 14, 2024108.44108.44108.44108.44105.58-
May 13, 2024108.88109.18108.88109.18105.37100
May 10, 2024110.36110.36110.36110.36106.51-
May 9, 2024108.04108.04108.04108.04104.27-
May 8, 2024107.86107.86107.86107.86104.10-
May 7, 2024108.56108.82108.56108.82105.0356
May 6, 2024107.60108.86107.60108.86105.0797
May 3, 2024108.24108.24108.24108.24104.47-
May 2, 2024108.38108.38108.38108.38104.60-

Related Tickers

R6C0.F Shell plc
29.41
+2.12%
 
CHV.SG Chevron Corp
122.48
+2.63%
 
2222.SR Saudi Arabian Oil Company
24.94
-1.03%
 
TTE.PA TotalEnergies SE
50.86
-0.59%
 
EC Ecopetrol S.A.
8.15
+1.12%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.61
+2.29%
 
CVX Chevron Corporation
138.50
+1.64%