Exelixis, Inc. (EX9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:20PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20 |
| May 09, 2024 | 19.88 | 19.88 | 19.85 | 19.85 | 19.85 | 180 |
| May 08, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 07, 2024 | 20.15 | 20.48 | 20.15 | 20.48 | 20.48 | 125 |
| May 06, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| May 03, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| May 02, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Apr 30, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Apr 29, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Apr 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Apr 25, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Apr 24, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Apr 23, 2024 | 21.25 | 21.33 | 21.24 | 21.24 | 21.24 | 900 |
| Apr 22, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Apr 19, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Apr 17, 2024 | 21.23 | 21.38 | 21.22 | 21.22 | 21.22 | 400 |
| Apr 16, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Apr 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Apr 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Apr 11, 2024 | 21.82 | 21.82 | 21.81 | 21.81 | 21.81 | 180 |
| Apr 10, 2024 | 21.64 | 22.00 | 21.64 | 22.00 | 22.00 | 228 |
| Apr 09, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Apr 08, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Apr 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Apr 04, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Apr 03, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Apr 02, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Mar 28, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Mar 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Mar 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Mar 25, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Mar 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Mar 21, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| Mar 20, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 200 |
| Mar 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Mar 18, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Mar 15, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Mar 14, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Mar 13, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Mar 12, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Mar 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 451 |
| Mar 08, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Mar 06, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 100 |
| Mar 05, 2024 | 20.52 | 20.86 | 20.52 | 20.86 | 20.86 | 100 |
| Mar 04, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 01, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Feb 29, 2024 | 20.01 | 20.01 | 19.89 | 19.90 | 19.90 | 375 |
| Feb 28, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1 |
| Feb 27, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Feb 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Feb 22, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Feb 21, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Feb 20, 2024 | 18.79 | 19.11 | 18.79 | 19.11 | 19.11 | 150 |
| Feb 19, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Feb 16, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Feb 15, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| Feb 14, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Feb 13, 2024 | 18.73 | 19.11 | 18.73 | 19.11 | 19.11 | 400 |
| Feb 12, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Feb 09, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 08, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 07, 2024 | 20.24 | 20.64 | 20.24 | 20.64 | 20.64 | 150 |
| Feb 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Feb 05, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Feb 02, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 50 |
| Feb 01, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Jan 31, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Jan 30, 2024 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | 10 |
| Jan 29, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jan 26, 2024 | 20.13 | 20.30 | 20.13 | 20.30 | 20.30 | - |
| Jan 25, 2024 | 20.11 | 20.19 | 20.11 | 20.19 | 20.19 | - |
| Jan 24, 2024 | 20.64 | 20.64 | 20.19 | 20.19 | 20.19 | - |
| Jan 23, 2024 | 20.55 | 20.76 | 20.55 | 20.76 | 20.76 | 2 |
| Jan 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jan 19, 2024 | 20.29 | 20.51 | 20.29 | 20.51 | 20.51 | - |
| Jan 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Jan 17, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Jan 16, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Jan 15, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Jan 12, 2024 | 20.20 | 20.73 | 20.20 | 20.73 | 20.73 | - |
| Jan 11, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Jan 10, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Jan 09, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jan 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 05, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Jan 04, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Jan 03, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | - |
| Jan 02, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Dec 29, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Dec 28, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Dec 27, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Dec 22, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Dec 21, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Dec 20, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Dec 19, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 3 |
| Dec 18, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1,100 |
| Dec 15, 2023 | 21.01 | 21.09 | 21.01 | 21.09 | 21.09 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.