Exxon Mobil Corp DRC (XOM)

XOM
🏛️ Kanada →
20.56
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 20.74 20.74 20.45 20.56 0.0M
2025-09-30 20.87 20.87 20.56 20.71 0.0M
2025-09-29 21.40 21.40 20.90 20.91 0.0M
2025-09-26 21.30 21.70 21.30 21.51 0.0M
2025-09-25 21.17 21.25 21.13 21.25 0.0M
2025-09-24 21.20 21.25 21.03 21.05 0.0M
2025-09-23 20.59 21.00 20.59 20.94 0.0M
2025-09-22 20.57 20.63 20.50 20.53 0.0M
2025-09-19 20.85 20.85 20.75 20.75 0.0M
2025-09-18 21.09 21.15 20.88 21.01 0.0M
2025-09-17 21.15 21.18 21.01 21.17 0.0M
2025-09-16 20.77 21.15 20.75 21.08 0.0M
2025-09-15 20.58 20.64 20.54 20.64 0.0M
2025-09-12 20.70 20.70 20.58 20.62 0.0M
2025-09-11 20.50 20.70 20.40 20.68 0.0M
2025-09-10 20.45 20.68 20.45 20.68 0.0M
2025-09-09 20.46 20.63 20.34 20.34 0.0M
2025-09-08 20.23 20.23 19.94 20.15 0.0M
2025-09-05 20.47 20.47 20.07 20.09 0.0M
2025-09-04 20.63 20.72 20.60 20.72 0.0M
2025-09-03 20.84 20.95 20.56 20.58 0.0M
2025-09-02 21.00 21.10 20.98 21.08 0.0M
2025-08-29 20.90 21.07 20.90 21.02 0.0M
2025-08-28 20.74 20.88 20.74 20.85 0.0M
2025-08-27 20.44 20.68 20.44 20.68 0.0M
2025-08-26 20.43 20.54 20.41 20.54 0.0M
2025-08-25 20.42 20.50 20.42 20.49 0.0M
2025-08-22 20.28 20.48 20.28 20.48 0.0M
2025-08-21 19.89 20.14 19.89 20.04 0.0M
2025-08-20 19.95 20.11 19.91 20.05 0.0M
2025-08-19 19.64 19.76 19.60 19.73 0.0M
2025-08-18 19.63 19.72 19.63 19.72 0.0M
2025-08-15 19.64 19.79 19.52 19.65 0.0M
2025-08-14 19.65 19.75 19.61 19.75 0.0M
2025-08-13 19.50 19.79 19.49 19.78 0.0M
2025-08-12 19.57 19.65 19.49 19.53 0.0M
2025-08-11 19.69 19.76 19.44 19.48 0.0M
2025-08-08 19.64 19.79 19.55 19.63 0.0M
2025-08-07 19.76 19.91 19.50 19.50 0.0M
2025-08-06 19.94 20.06 19.60 19.63 0.0M
2025-08-05 19.83 19.83 19.58 19.73 0.0M
2025-08-01 20.54 20.54 20.17 20.17 0.0M
2025-07-31 20.63 20.67 20.63 20.66 0.0M
2025-07-30 20.65 20.66 20.55 20.58 0.0M
2025-07-29 20.68 20.78 20.61 20.78 0.0M
2025-07-28 20.54 20.58 20.49 20.56 0.0M
2025-07-25 20.47 20.47 20.24 20.35 0.0M
2025-07-24 20.29 20.43 20.15 20.43 0.0M
2025-07-23 20.18 20.19 20.18 20.19 0.0M
2025-07-22 19.92 20.10 19.88 20.02 0.0M
2025-07-21 19.79 20.03 19.79 19.92 0.0M
2025-07-18 20.32 20.43 19.88 19.89 0.0M
2025-07-17 20.54 20.67 20.53 20.59 0.0M
2025-07-16 20.88 20.88 20.72 20.78 0.0M
2025-07-15 21.03 21.03 20.82 20.85 0.0M
2025-07-14 21.24 21.24 20.95 21.03 0.0M
2025-07-11 21.15 21.32 21.15 21.26 0.0M
2025-07-10 21.15 21.25 21.13 21.16 0.0M
2025-07-09 21.04 21.04 20.96 20.99 0.0M
2025-07-08 20.50 21.09 20.50 21.06 0.0M
2025-07-07 20.56 20.60 20.46 20.46 0.0M
2025-07-04 21.07 21.07 20.22 20.38 0.0M
2025-07-03 20.58 20.72 20.54 20.68 0.0M
2025-07-02 20.29 20.54 20.12 20.48 0.0M
2025-06-30 20.09 20.09 19.91 19.92 0.0M
2025-06-27 20.41 20.41 20.03 20.20 0.0M
2025-06-26 20.18 20.37 20.18 20.33 0.0M
2025-06-25 19.97 20.16 19.93 20.03 0.0M
2025-06-24 20.19 20.43 19.97 20.03 0.0M
2025-06-23 21.62 21.62 20.60 20.65 0.0M
2025-06-20 21.19 21.20 20.96 21.20 0.0M
2025-06-19 21.12 21.26 20.88 21.20 0.0M
2025-06-18 21.14 21.25 20.88 20.93 0.0M
2025-06-17 21.02 21.24 21.01 21.09 0.0M
2025-06-16 20.72 20.86 20.59 20.81 0.0M
2025-06-13 20.70 20.78 20.47 20.68 0.0M
2025-06-12 20.19 20.31 20.02 20.22 0.0M
2025-06-11 19.95 20.20 19.72 20.20 0.0M
2025-06-10 19.68 19.86 19.61 19.85 0.0M
2025-06-09 19.36 19.52 19.34 19.47 0.0M
2025-06-06 19.04 19.32 19.02 19.27 0.0M
2025-06-05 18.99 19.01 18.85 18.88 0.0M
2025-06-04 19.34 19.34 18.94 18.94 0.0M
2025-06-03 19.00 19.26 19.00 19.21 0.0M
2025-06-02 19.04 19.11 18.95 19.05 0.0M
2025-05-30 18.90 18.90 18.75 18.90 0.0M
2025-05-29 18.96 19.02 18.92 19.01 0.0M
2025-05-28 19.07 19.07 18.85 18.91 0.0M
2025-05-27 19.09 19.17 19.09 19.17 0.0M
2025-05-26 19.56 19.61 19.55 19.60 0.0M
2025-05-23 18.85 19.10 18.85 19.09 0.0M
2025-05-22 19.23 19.23 18.89 19.12 0.0M
2025-05-21 19.43 19.43 19.22 19.22 0.0M
2025-05-20 19.79 19.79 19.43 19.43 0.0M
2025-05-16 20.00 20.01 19.90 20.01 0.0M
2025-05-15 19.87 20.06 19.70 20.06 0.0M
2025-05-14 20.12 20.12 20.00 20.09 0.0M
2025-05-13 20.34 20.45 20.20 20.27 0.0M
2025-05-12 20.34 20.36 20.19 20.22 0.0M
2025-05-09 19.84 19.95 19.80 19.90 0.0M
2025-05-08 19.55 19.77 19.55 19.75 0.0M
2025-05-07 19.41 19.41 19.37 19.37 0.0M
2025-05-06 19.33 19.58 19.18 19.50 0.0M
2025-05-05 19.33 19.33 19.13 19.13 0.0M
2025-05-02 20.04 20.04 19.55 19.68 0.0M
2025-05-01 19.56 19.78 19.56 19.61 0.0M
2025-04-30 19.96 19.96 19.46 19.58 0.0M
2025-04-29 20.00 20.15 19.97 20.10 0.0M
2025-04-28 20.21 20.23 19.99 20.18 0.0M
2025-04-25 20.02 20.16 20.02 20.16 0.2M
2025-04-24 19.99 20.12 19.97 20.10 0.0M
2025-04-23 20.00 20.19 19.83 19.89 0.0M
2025-04-22 19.77 20.12 19.75 20.11 0.0M
2025-04-21 19.46 19.55 19.34 19.51 0.0M
2025-04-17 19.52 20.04 19.52 19.82 0.0M
2025-04-16 19.45 19.55 19.25 19.27 0.0M
2025-04-15 19.49 19.52 19.15 19.15 0.0M
2025-04-14 19.42 19.47 19.18 19.20 0.0M
2025-04-11 18.53 19.22 18.38 19.18 0.0M
2025-04-10 19.36 19.36 18.40 18.50 0.0M
2025-04-09 18.54 19.74 18.30 19.74 0.0M
2025-04-08 19.68 19.68 18.52 18.70 0.0M
2025-04-07 18.60 19.47 18.43 19.07 0.0M
2025-04-04 20.25 20.46 19.28 19.33 0.1M
2025-04-03 21.21 21.39 20.91 20.91 0.0M
2025-04-02 21.94 22.03 21.93 22.03 0.0M
2025-04-01 22.14 22.14 21.92 22.09 0.0M
2025-03-31 22.11 22.25 22.03 22.13 0.0M
2025-03-28 21.94 21.94 21.80 21.88 0.0M
2025-03-27 21.89 22.04 21.81 21.87 0.0M
2025-03-26 22.00 22.10 21.91 21.91 0.0M
2025-03-25 21.75 21.80 21.63 21.64 0.0M
2025-03-24 21.64 21.70 21.49 21.51 0.0M
2025-03-21 21.50 21.50 21.26 21.36 0.0M
2025-03-20 21.33 21.54 21.33 21.54 0.0M
2025-03-19 21.29 21.52 21.29 21.47 0.0M
2025-03-18 21.25 21.25 21.09 21.09 0.0M
2025-03-17 21.12 21.25 21.06 21.18 0.0M
2025-03-14 20.20 20.78 20.20 20.78 0.0M
2025-03-13 20.22 20.44 20.10 20.18 0.0M
2025-03-12 20.28 20.40 20.19 20.31 0.3M
2025-03-11 20.79 20.81 20.25 20.29 0.0M
2025-03-10 20.39 20.89 20.39 20.80 0.0M
2025-03-07 20.45 20.50 20.29 20.32 0.0M
2025-03-06 19.64 20.05 19.45 20.03 0.0M
2025-03-05 19.82 19.82 19.30 19.55 0.0M
2025-03-04 19.69 20.17 19.69 19.98 0.1M
2025-03-03 20.82 20.82 19.82 19.82 0.0M
2025-02-28 20.73 20.73 20.41 20.73 0.0M
2025-02-27 20.49 20.67 20.46 20.49 0.0M
2025-02-26 20.39 20.44 20.21 20.39 0.0M
2025-02-25 20.42 20.80 20.34 20.42 0.0M
2025-02-24 20.64 20.79 20.62 20.71 0.0M
2025-02-21 20.79 20.79 20.60 20.67 0.0M
2025-02-20 20.48 20.92 20.48 20.85 0.0M
2025-02-19 20.56 20.84 20.53 20.56 0.0M
2025-02-18 20.21 20.67 20.15 20.47 0.0M
2025-02-14 20.16 20.35 20.16 20.16 0.0M
2025-02-13 19.95 20.16 19.91 20.11 0.0M
2025-02-12 20.55 20.55 19.98 20.02 0.0M
2025-02-11 20.80 20.93 20.77 20.80 0.0M
2025-02-10 20.46 20.65 20.45 20.63 0.0M
2025-02-07 20.21 20.43 20.20 20.32 0.0M
2025-02-06 20.16 20.50 20.12 20.16 0.0M
2025-02-05 20.45 20.48 20.36 20.45 0.0M
2025-02-04 20.47 20.53 19.94 20.47 0.0M
2025-02-03 19.84 19.99 19.67 19.98 0.0M
2025-01-31 20.56 20.56 19.79 19.89 0.0M
2025-01-30 20.32 20.47 20.32 20.44 0.0M
2025-01-29 20.25 20.25 20.11 20.25 0.0M
2025-01-28 20.68 20.68 20.14 20.14 0.0M
2025-01-27 20.44 20.59 20.17 20.54 0.0M
2025-01-24 20.27 20.58 20.24 20.27 0.0M
2025-01-23 20.51 20.73 20.46 20.51 0.0M
2025-01-22 20.72 20.81 20.49 20.49 0.0M
2025-01-21 20.94 20.94 20.76 20.82 0.0M
2025-01-20 21.40 21.81 21.10 21.81 0.0M
2025-01-17 20.68 21.04 20.68 20.97 0.0M
2025-01-16 20.76 20.84 20.67 20.76 0.0M
2025-01-15 20.46 20.83 20.46 20.82 0.0M
2025-01-14 20.34 20.38 20.12 20.48 0.0M
2025-01-13 20.06 20.44 20.05 20.37 0.0M
2025-01-10 20.34 20.39 19.76 19.90 0.0M
2025-01-09 20.28 20.28 20.00 20.25 0.0M
2025-01-08 20.08 20.09 19.87 19.93 0.0M
2025-01-07 20.30 20.48 20.25 20.30 0.0M
2025-01-06 20.32 20.50 20.10 20.11 0.0M
2025-01-03 20.20 20.24 20.09 20.12 0.0M
2025-01-02 20.30 20.35 19.96 20.02 0.4M