Denali Therapeutics

DNLI
🏛️ germany →
11.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.43 12.03 11.43 11.90 0.0M
2025-09-25 11.42 11.55 11.42 11.55 0.0M
2025-09-24 11.00 11.00 11.00 11.00 0.0M
2025-09-23 11.22 11.40 11.22 11.40 0.0M
2025-09-22 10.79 11.06 10.79 10.79 0.0M
2025-09-19 11.13 11.13 11.13 11.13 0.0M
2025-09-18 11.04 11.27 11.04 11.27 0.0M
2025-09-17 11.11 11.50 11.11 11.50 0.0M
2025-09-16 11.30 11.30 11.30 11.30 0.0M
2025-09-15 12.26 12.26 12.26 12.26 0.0M
2025-09-12 12.56 12.70 12.56 12.70 0.0M
2025-09-11 12.50 12.50 12.50 12.50 0.0M
2025-09-10 13.23 13.23 13.23 13.23 0.0M
2025-09-09 13.09 13.09 12.86 12.86 0.0M
2025-09-08 13.34 13.39 13.34 13.39 0.0M
2025-09-05 12.61 12.94 12.61 12.89 0.0M
2025-09-04 13.06 13.06 13.06 13.06 0.0M
2025-09-03 13.20 13.53 13.20 13.53 0.0M
2025-09-02 13.10 13.33 13.10 13.20 0.0M
2025-09-01 12.95 12.95 12.95 12.95 0.0M
2025-08-29 13.32 13.65 13.26 13.26 0.0M
2025-08-28 13.31 13.31 13.31 13.31 0.0M
2025-08-27 13.30 13.52 13.30 13.52 0.0M
2025-08-26 13.31 13.31 13.31 13.31 0.0M
2025-08-25 13.16 13.16 13.16 13.16 0.0M
2025-08-22 13.06 13.06 13.06 13.06 0.0M
2025-08-21 12.38 12.38 12.38 12.38 0.0M
2025-08-20 12.62 12.62 12.62 12.62 0.0M
2025-08-19 12.62 12.62 12.62 12.62 0.0M
2025-08-18 12.49 12.49 12.49 12.49 0.0M
2025-08-15 12.33 12.33 12.33 12.33 0.0M
2025-08-14 12.57 12.57 12.57 12.57 0.0M
2025-08-13 11.25 11.25 11.22 11.22 0.0M
2025-08-12 11.91 11.91 11.91 11.91 0.0M
2025-08-11 11.90 11.90 11.90 11.90 0.0M
2025-08-08 12.15 12.15 12.15 12.15 0.0M
2025-08-07 12.23 12.23 12.23 12.23 0.0M
2025-08-06 12.29 12.29 12.29 12.29 0.0M
2025-08-05 12.45 12.45 12.45 12.45 0.0M
2025-08-04 11.58 11.58 11.58 11.58 0.0M
2025-08-01 12.00 12.00 12.00 12.00 0.0M
2025-07-31 11.96 11.96 11.96 11.96 0.0M
2025-07-30 11.72 11.72 11.72 11.72 0.0M
2025-07-29 11.71 11.71 11.71 11.71 0.0M
2025-07-28 11.63 11.63 11.63 11.63 0.0M
2025-07-25 12.12 12.12 12.12 12.12 0.0M
2025-07-24 12.22 12.22 12.22 12.22 0.0M
2025-07-23 11.77 11.77 11.77 11.77 0.0M
2025-07-22 11.76 11.76 11.76 11.76 0.0M
2025-07-21 11.97 11.97 11.97 11.97 0.0M
2025-07-18 12.45 12.45 12.45 12.45 0.0M
2025-07-17 12.77 12.77 12.77 12.77 0.0M
2025-07-16 12.10 12.10 12.10 12.10 0.0M
2025-07-15 12.52 12.52 12.52 12.52 0.0M
2025-07-14 12.32 12.32 12.32 12.32 0.0M
2025-07-11 12.99 12.99 12.99 12.99 0.0M
2025-07-10 12.68 12.68 12.68 12.68 0.0M
2025-07-09 12.15 12.15 12.15 12.15 0.0M
2025-07-08 12.08 12.08 12.08 12.08 0.0M
2025-07-07 12.07 12.24 12.07 12.24 0.0M
2025-07-04 12.37 12.37 12.15 12.15 0.0M
2025-07-03 12.56 12.56 12.56 12.56 0.0M
2025-07-02 11.78 11.78 11.78 11.78 0.0M
2025-07-01 11.78 11.90 11.78 11.90 0.0M
2025-06-30 11.99 12.10 11.99 12.10 0.0M
2025-06-27 12.33 12.33 12.33 12.33 0.0M
2025-06-26 12.30 12.30 12.30 12.30 0.0M
2025-06-25 12.32 12.32 12.32 12.32 0.0M
2025-06-24 11.73 11.73 11.73 11.73 0.0M
2025-06-23 11.98 11.98 11.98 11.98 0.0M
2025-06-20 12.13 12.13 12.13 12.13 0.0M
2025-06-19 12.20 12.20 12.20 12.20 0.0M
2025-06-18 12.11 12.11 12.11 12.11 0.0M
2025-06-17 12.54 12.54 12.54 12.54 0.0M
2025-06-16 12.53 12.53 12.53 12.53 0.0M
2025-06-13 12.60 12.60 12.60 12.60 0.0M
2025-06-12 13.07 13.07 13.07 13.07 0.0M
2025-06-11 13.25 13.25 13.25 13.25 0.0M
2025-06-10 12.76 12.76 12.76 12.76 0.0M
2025-06-09 12.78 12.78 12.78 12.78 0.0M
2025-06-06 12.39 12.39 12.39 12.39 0.0M
2025-06-05 12.55 12.55 12.55 12.55 0.0M
2025-06-04 12.18 12.18 12.18 12.18 0.0M
2025-06-03 12.12 12.12 12.12 12.12 0.0M
2025-06-02 11.52 11.52 11.52 11.52 0.0M
2025-05-30 11.85 11.85 11.85 11.85 0.0M
2025-05-29 11.64 11.64 11.64 11.64 0.0M
2025-05-28 11.60 11.60 11.60 11.60 0.0M
2025-05-27 11.80 11.80 11.80 11.80 0.0M
2025-05-26 11.76 11.92 11.76 11.92 0.0M
2025-05-23 11.98 11.98 11.98 11.98 0.0M
2025-05-22 12.02 12.02 12.02 12.02 0.0M
2025-05-21 12.49 12.49 12.49 12.49 0.0M
2025-05-20 12.25 12.25 12.25 12.25 0.0M
2025-05-19 12.13 12.13 12.13 12.13 0.0M
2025-05-16 12.54 12.54 12.54 12.54 0.0M
2025-05-15 12.37 12.37 12.37 12.37 0.0M
2025-05-14 12.67 12.67 12.67 12.67 0.0M
2025-05-13 13.21 13.21 13.21 13.21 0.0M
2025-05-12 12.86 12.86 12.86 12.86 0.0M
2025-05-09 12.78 12.78 12.78 12.78 0.0M
2025-05-08 12.65 12.65 12.65 12.65 0.0M
2025-05-07 12.26 12.26 12.26 12.26 0.0M
2025-05-06 14.00 14.00 14.00 14.00 0.0M
2025-05-05 14.37 14.37 14.37 14.37 0.0M
2025-05-02 14.15 14.15 14.15 14.15 0.0M
2025-04-30 14.39 14.39 14.39 14.39 0.0M
2025-04-29 14.18 14.18 14.18 14.18 0.0M
2025-04-28 13.65 13.65 13.65 13.65 0.0M
2025-04-25 13.63 13.63 13.63 13.63 0.0M
2025-04-24 13.00 13.00 13.00 13.00 0.0M
2025-04-23 12.88 12.88 12.88 12.88 0.0M
2025-04-22 11.37 11.37 11.37 11.37 0.0M
2025-04-17 11.03 11.03 11.03 11.03 0.0M
2025-04-16 11.42 11.42 11.42 11.42 0.0M
2025-04-15 11.64 11.64 11.64 11.64 0.0M
2025-04-14 11.15 11.15 11.15 11.15 0.0M
2025-04-11 11.13 11.24 11.13 11.24 0.0M
2025-04-10 11.61 11.61 11.61 11.61 0.0M
2025-04-09 10.17 10.17 10.17 10.17 0.0M
2025-04-08 10.59 10.59 10.59 10.59 0.0M
2025-04-07 10.35 10.35 10.35 10.35 0.0M
2025-04-04 11.47 11.71 11.47 11.71 0.0M
2025-04-03 12.13 12.28 12.13 12.28 0.0M
2025-04-02 11.31 11.31 11.31 11.31 0.0M
2025-04-01 12.47 12.47 12.47 12.47 0.0M
2025-03-31 13.49 13.49 13.49 13.49 0.0M
2025-03-28 13.07 13.08 13.07 13.08 0.0M
2025-03-27 12.75 12.75 12.75 12.75 0.0M
2025-03-26 13.00 13.00 13.00 13.00 0.0M
2025-03-25 13.58 13.58 13.58 13.58 0.0M
2025-03-24 13.30 13.30 13.30 13.30 0.0M
2025-03-21 13.41 13.41 13.41 13.41 0.0M
2025-03-20 13.55 13.55 13.55 13.55 0.0M
2025-03-19 13.22 13.22 13.22 13.22 0.0M
2025-03-18 14.03 14.03 14.03 14.03 0.0M
2025-03-17 13.78 13.79 13.78 13.79 0.0M
2025-03-14 13.70 13.70 13.70 13.70 0.0M
2025-03-13 14.51 14.80 14.51 14.80 0.0M
2025-03-12 13.75 13.91 13.75 13.91 0.0M
2025-03-11 13.65 13.65 13.65 13.65 0.0M
2025-03-10 15.25 15.25 15.25 15.25 0.0M
2025-03-07 14.95 15.06 14.95 15.06 0.0M
2025-03-06 14.99 14.99 14.99 14.99 0.0M
2025-03-05 14.97 14.97 14.97 14.97 0.0M
2025-03-04 14.41 14.41 14.41 14.41 0.0M
2025-03-03 15.84 15.84 15.84 15.84 0.0M
2025-02-28 17.79 17.79 15.92 15.92 0.0M
2025-02-27 17.98 17.98 17.98 17.98 0.0M
2025-02-26 18.23 18.23 18.23 18.23 0.0M
2025-02-25 19.59 19.59 19.59 19.59 0.0M
2025-02-24 19.67 20.00 19.67 20.00 0.0M
2025-02-21 20.45 20.45 20.45 20.45 0.0M
2025-02-20 21.14 21.14 21.14 21.14 0.0M
2025-02-19 20.72 20.72 20.72 20.72 0.0M
2025-02-18 20.35 20.35 20.34 20.34 0.0M
2025-02-17 20.50 20.50 20.00 20.00 0.0M
2025-02-14 20.26 20.26 20.26 20.26 0.0M
2025-02-13 19.86 19.86 19.86 19.86 0.0M
2025-02-12 20.06 20.06 20.06 20.06 0.0M
2025-02-11 20.09 20.09 20.09 20.09 0.0M
2025-02-10 21.46 21.80 21.45 21.70 0.0M
2025-02-07 21.56 21.56 21.56 21.56 0.0M
2025-02-06 22.59 22.95 22.59 22.95 0.0M
2025-02-05 21.88 21.88 21.88 21.88 0.0M
2025-02-04 21.04 21.04 21.04 21.04 0.0M
2025-02-03 22.42 22.42 22.42 22.42 0.0M
2025-01-31 22.59 22.59 22.59 22.59 0.0M
2025-01-30 22.39 22.39 22.39 22.39 0.0M
2025-01-29 22.40 22.40 22.40 22.40 0.0M
2025-01-28 22.06 22.06 22.06 22.06 0.0M
2025-01-27 20.90 20.90 20.90 20.90 0.0M
2025-01-24 22.10 22.10 22.10 22.10 0.0M
2025-01-23 22.24 22.24 22.24 22.24 0.0M
2025-01-22 22.04 22.04 22.04 22.04 0.0M
2025-01-21 21.23 21.60 21.23 21.60 0.0M
2025-01-20 21.14 21.14 21.14 21.14 0.0M
2025-01-17 20.95 20.95 20.95 20.95 0.0M
2025-01-16 20.82 20.82 20.82 20.82 0.0M
2025-01-15 18.08 18.08 18.08 18.08 0.0M
2025-01-14 19.03 19.03 19.03 19.03 0.0M
2025-01-13 18.53 18.80 18.53 18.70 0.0M
2025-01-10 20.75 20.78 20.75 20.78 0.0M
2025-01-09 20.48 20.48 20.48 20.48 0.0M
2025-01-08 20.45 20.45 20.45 20.45 0.0M
2025-01-07 17.50 17.93 17.50 17.93 0.0M
2025-01-06 20.49 20.49 20.49 20.49 0.0M
2025-01-03 20.17 20.17 20.17 20.17 0.0M
2025-01-02 19.61 19.61 19.61 19.61 0.0M