S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

Lululemon shares pop after company boosted its profit outlook and stock buyback program

Exelixis, Inc. (EX9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

20.44

+0.63

(+3.18%)

As of 04:57PM CEST. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	19.97	20.44	19.97	20.44	20.44	19
Jun 05, 2024	19.81	19.81	19.81	19.81	19.81	-
Jun 04, 2024	19.92	19.92	19.92	19.92	19.92	-
Jun 03, 2024	19.82	19.82	19.82	19.82	19.82	-
May 31, 2024	18.25	19.50	18.25	19.50	19.50	180
May 30, 2024	18.73	19.00	18.73	18.82	18.82	101
May 29, 2024	18.51	18.59	18.51	18.59	18.59	10
May 28, 2024	18.35	18.35	18.35	18.35	18.35	250
May 27, 2024	18.77	18.77	18.77	18.77	18.77	-
May 24, 2024	18.70	18.70	18.70	18.70	18.70	-
May 23, 2024	19.28	19.28	19.28	19.28	19.28	-
May 22, 2024	19.17	19.17	19.17	19.17	19.17	-
May 21, 2024	19.20	19.20	19.20	19.20	19.20	-
May 20, 2024	19.05	19.22	19.05	19.22	19.22	-
May 17, 2024	19.35	19.66	18.92	18.92	18.92	505
May 16, 2024	19.23	19.23	19.23	19.23	19.23	-
May 15, 2024	19.20	19.20	19.20	19.20	19.20	-
May 14, 2024	19.52	19.52	19.52	19.52	19.52	-
May 13, 2024	19.65	20.05	19.65	20.05	20.05	47
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,193.65+48.63(+0.22%)

S&P 5005,348.91-5.12(-0.10%)

DOW38,828.47+21.14(+0.05%)

CAD/USD0.7304+0.0000(+0.00%)

CRUDE OIL75.64+1.57(+2.12%)

Bitcoin CAD97,661.92-246.83(-0.25%)

S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

Exelixis, Inc. (EX9.F)

S&P/TSX
22,193.65
+48.63(+0.22%)

S&P 500
5,348.91
-5.12(-0.10%)

DOW
38,828.47
+21.14(+0.05%)

CAD/USD
0.7304
+0.0000(+0.00%)

CRUDE OIL
75.64
+1.57(+2.12%)

Bitcoin CAD
97,661.92
-246.83(-0.25%)