UK markets closed

Exelixis, Inc. (EX9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.05+0.05 (+0.25%)
As of 08:35AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202419.6520.0519.6520.0520.0547
10 May 202420.0020.0020.0020.0020.0020
09 May 202419.8819.8819.8519.8519.85180
08 May 202420.4120.4120.4120.4120.41-
07 May 202420.1520.4820.1520.4820.48125
06 May 202420.1620.1620.1620.1620.16-
03 May 202420.4420.4420.4420.4420.44-
02 May 202420.3220.3220.3220.3220.32-
30 Apr 202421.9321.9321.9321.9321.93-
29 Apr 202421.9221.9221.9221.9221.92-
26 Apr 202421.8521.8521.8521.8521.85-
25 Apr 202421.7921.7921.7921.7921.79-
24 Apr 202421.6121.6121.6121.6121.61-
23 Apr 202421.2521.3321.2421.2421.24900
22 Apr 202420.9620.9620.9620.9620.96-
19 Apr 202420.8220.8220.8220.8220.82-
18 Apr 202421.2521.2521.2521.2521.25-
17 Apr 202421.2321.3821.2221.2221.22400
16 Apr 202421.1421.1421.1421.1421.14-
15 Apr 202421.2521.2521.2521.2521.25-
12 Apr 202420.9420.9420.9420.9420.94-
11 Apr 202421.8221.8221.8121.8121.81180
10 Apr 202421.6422.0021.6422.0022.00228
09 Apr 202421.3021.3021.3021.3021.30-
08 Apr 202421.5121.5121.5121.5121.51-
05 Apr 202421.5021.5021.5021.5021.50-
04 Apr 202421.6621.6621.6621.6621.66-
03 Apr 202421.4121.4121.4121.4121.41-
02 Apr 202421.8321.8321.8321.8321.83-
28 Mar 202421.6221.6221.6221.6221.62-
27 Mar 202421.6221.6221.6221.6221.62-
26 Mar 202421.7021.7021.7021.7021.70-
25 Mar 202421.8621.8621.8621.8621.86-
22 Mar 202421.8721.8721.8721.8721.87-
21 Mar 202421.5321.5321.5321.5321.53-
20 Mar 202421.2721.2721.2721.2721.27200
19 Mar 202421.2421.2421.2421.2421.24-
18 Mar 202420.9320.9320.9320.9320.93-
15 Mar 202420.5620.5620.5620.5620.56-
14 Mar 202420.9020.9020.9020.9020.90-
13 Mar 202420.5620.5620.5620.5620.56-
12 Mar 202420.3820.3820.3820.3820.38-
11 Mar 202420.4920.4920.4920.4920.49451
08 Mar 202419.9819.9819.9819.9819.98-
07 Mar 202420.2920.2920.2920.2920.29-
06 Mar 202420.7120.7120.7120.7120.71100
05 Mar 202420.5220.8620.5220.8620.86100
04 Mar 202420.2820.2820.2820.2820.28-
01 Mar 202420.0820.0820.0820.0820.08-
29 Feb 202420.0120.0119.8919.9019.90375
28 Feb 202420.2520.2520.2520.2520.251
27 Feb 202420.0220.0220.0220.0220.02-
26 Feb 202419.6719.6719.6719.6719.67-
23 Feb 202419.2519.2519.2519.2519.25-
22 Feb 202419.0519.0519.0519.0519.05-
21 Feb 202418.8918.8918.8918.8918.89-
20 Feb 202418.7919.1118.7919.1119.11150
19 Feb 202418.8218.8218.8218.8218.82-
16 Feb 202418.9418.9418.9418.9418.94-
15 Feb 202418.8318.8318.8318.8318.83-
14 Feb 202418.7318.7318.7318.7318.73-
13 Feb 202418.7319.1118.7319.1119.11400
12 Feb 202418.7418.7418.7418.7418.74-
09 Feb 202418.5218.5218.5218.5218.52-
08 Feb 202418.5218.5218.5218.5218.52-
07 Feb 202420.2420.6420.2420.6420.64150
06 Feb 202420.0020.0020.0020.0020.00-
05 Feb 202419.7219.7219.7219.7219.72-
02 Feb 202419.8819.8819.8819.8819.8850
01 Feb 202419.9719.9719.9719.9719.97-
31 Jan 202419.9719.9719.9719.9719.97-
30 Jan 202420.0220.0220.0120.0120.0110
29 Jan 202420.1820.1820.1820.1820.18-
26 Jan 202420.1320.3020.1320.3020.30-
25 Jan 202420.1120.1920.1120.1920.19-
24 Jan 202420.6420.6420.1920.1920.19-
23 Jan 202420.5520.7620.5520.7620.762
22 Jan 202420.4420.4420.4420.4420.44-
19 Jan 202420.2920.5120.2920.5120.51-
18 Jan 202420.4620.4620.4620.4620.46-
17 Jan 202420.4720.4720.4720.4720.47-
16 Jan 202420.5220.5220.5220.5220.52-
15 Jan 202420.7320.7320.7320.7320.73-
12 Jan 202420.2020.7320.2020.7320.73-
11 Jan 202420.6320.6320.6320.6320.63-
10 Jan 202421.0721.0721.0721.0721.07-
09 Jan 202420.3420.3420.3420.3420.34-
08 Jan 202421.0021.0021.0021.0021.00-
05 Jan 202421.3721.3721.3721.3721.37-
04 Jan 202421.5221.5221.5221.5221.52-
03 Jan 202421.6121.6121.6021.6021.60-
02 Jan 202421.5621.5621.5621.5621.56-
29 Dec 202321.5921.5921.5921.5921.59-
28 Dec 202321.4421.4421.4421.4421.44-
27 Dec 202321.5421.5421.5421.5421.54-
22 Dec 202321.1021.1021.1021.1021.10-
21 Dec 202321.0621.0621.0621.0621.06-
20 Dec 202321.5121.5121.5121.5121.51-
19 Dec 202321.1421.1421.1421.1421.143
18 Dec 202321.2021.2021.2021.2021.201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...