UK markets open in 50 minutes
NIKKEI 225
38,445.00 -392.46 (-1.01%) HANG SENG
18,493.99 +49.88 (+0.27%) CRUDE OIL
73.18 -0.07 (-0.10%) GOLD FUTURES
2,357.10 +9.70 (+0.41%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,557.52 +1,681.79 (+3.12%)
Intrexon Corporation (I5X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.4120 | 1.4380 | 1.4120 | 1.4380 | 1.4380 | 100 |
| 03 Jun 2024 | 1.2660 | 1.4990 | 1.2660 | 1.4990 | 1.4990 | 100 |
| 31 May 2024 | 1.2030 | 1.2620 | 1.2030 | 1.2620 | 1.2620 | - |
| 30 May 2024 | 1.1760 | 1.2130 | 1.1760 | 1.2130 | 1.2130 | - |
| 29 May 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| 28 May 2024 | 1.2270 | 1.3040 | 1.2270 | 1.3040 | 1.3040 | 39 |
| 27 May 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 24 May 2024 | 1.2160 | 1.2240 | 1.2160 | 1.2240 | 1.2240 | - |
| 23 May 2024 | 1.2550 | 1.2550 | 1.2480 | 1.2480 | 1.2480 | - |
| 22 May 2024 | 1.2550 | 1.2710 | 1.2550 | 1.2710 | 1.2710 | - |
| 21 May 2024 | 1.2550 | 1.2550 | 1.2420 | 1.2420 | 1.2420 | - |
| 20 May 2024 | 1.2440 | 1.2580 | 1.2440 | 1.2580 | 1.2580 | - |
| 17 May 2024 | 1.2630 | 1.2630 | 1.2500 | 1.2560 | 1.2560 | 1,100 |
| 16 May 2024 | 1.2980 | 1.3070 | 1.2980 | 1.3070 | 1.3070 | - |
| 15 May 2024 | 1.2410 | 1.3330 | 1.2410 | 1.3330 | 1.3330 | - |
| 14 May 2024 | 1.2270 | 1.2570 | 1.2270 | 1.2570 | 1.2570 | - |
| 13 May 2024 | 1.1560 | 1.2090 | 1.1560 | 1.2090 | 1.2090 | - |
| 10 May 2024 | 1.1740 | 1.1740 | 1.1440 | 1.1440 | 1.1440 | - |
| 09 May 2024 | 1.2120 | 1.2120 | 1.1840 | 1.1840 | 1.1840 | - |
| 08 May 2024 | 1.2590 | 1.2600 | 1.2590 | 1.2600 | 1.2600 | - |
| 07 May 2024 | 1.3150 | 1.3150 | 1.2930 | 1.2930 | 1.2930 | - |
| 06 May 2024 | 1.2940 | 1.3070 | 1.2940 | 1.3070 | 1.3070 | - |
| 03 May 2024 | 1.2810 | 1.3680 | 1.2810 | 1.3680 | 1.3680 | - |
| 02 May 2024 | 1.2850 | 1.2850 | 1.2680 | 1.2680 | 1.2680 | - |
| 30 Apr 2024 | 1.2810 | 1.3020 | 1.2810 | 1.3020 | 1.3020 | - |
| 29 Apr 2024 | 1.2910 | 1.3390 | 1.2910 | 1.3390 | 1.3390 | - |
| 26 Apr 2024 | 1.2890 | 1.3070 | 1.2890 | 1.3070 | 1.3070 | - |
| 25 Apr 2024 | 1.2920 | 1.2920 | 1.2850 | 1.2850 | 1.2850 | - |
| 24 Apr 2024 | 1.2870 | 1.3220 | 1.2870 | 1.3220 | 1.3220 | - |
| 23 Apr 2024 | 1.2700 | 1.3180 | 1.2700 | 1.3180 | 1.3180 | - |
| 22 Apr 2024 | 1.2250 | 1.2920 | 1.2250 | 1.2920 | 1.2920 | - |
| 19 Apr 2024 | 1.2100 | 1.2510 | 1.2100 | 1.2510 | 1.2510 | - |
| 18 Apr 2024 | 1.2050 | 1.2150 | 1.1600 | 1.2150 | 1.2150 | 10,684 |
| 17 Apr 2024 | 1.2560 | 1.2560 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 Apr 2024 | 1.2910 | 1.2920 | 1.2910 | 1.2920 | 1.2920 | - |
| 15 Apr 2024 | 1.3100 | 1.3120 | 1.3100 | 1.3120 | 1.3120 | - |
| 12 Apr 2024 | 1.3380 | 1.3390 | 1.3380 | 1.3390 | 1.3390 | - |
| 11 Apr 2024 | 1.2860 | 1.3360 | 1.2860 | 1.3360 | 1.3360 | - |
| 10 Apr 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 09 Apr 2024 | 1.2730 | 1.2970 | 1.2730 | 1.2970 | 1.2970 | - |
| 08 Apr 2024 | 1.2650 | 1.3220 | 1.2650 | 1.3220 | 1.3220 | - |
| 05 Apr 2024 | 1.2380 | 1.2930 | 1.2380 | 1.2930 | 1.2930 | - |
| 04 Apr 2024 | 1.2670 | 1.2780 | 1.2670 | 1.2780 | 1.2780 | - |
| 03 Apr 2024 | 1.2620 | 1.2860 | 1.2620 | 1.2860 | 1.2860 | - |
| 02 Apr 2024 | 1.3050 | 1.3050 | 1.2860 | 1.2860 | 1.2860 | - |
| 28 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | - |
| 27 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 21 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 15 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | - |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | - |
| 12 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 11 Mar 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | - |
| 07 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | - |
| 06 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | - |
| 05 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | - |
| 04 Mar 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 29 Feb 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 28 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 500 |
| 27 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 26 Feb 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | - |
| 23 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 22 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 21 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 14 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | - |
| 13 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | - |
| 09 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 08 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 05 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 02 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | - |
| 31 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 30 Jan 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
| 29 Jan 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 6,000 |
| 26 Jan 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 25 Jan 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | - |
| 24 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 23 Jan 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | - |
| 22 Jan 2024 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | - |
| 19 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | - |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Jan 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 Jan 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.