Exelixis

EXEL
🏛️ germany →
34.56
Last Update: 2025-09-29
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
2023-12-29 21.59 21.68 21.59 21.68 0.0M
2023-12-28 21.42 21.95 21.42 21.95 0.0M
2023-12-27 22.04 22.04 21.46 21.48 0.0M
2023-12-22 21.62 21.64 21.62 21.64 0.0M
2023-12-21 21.13 21.60 21.13 21.24 0.0M
2023-12-20 21.68 21.68 21.56 21.56 0.0M
2023-12-19 21.59 21.83 21.59 21.83 0.0M
2023-12-18 21.74 21.74 21.19 21.59 0.0M
2023-12-15 21.59 21.59 21.58 21.58 0.0M
2023-12-14 21.96 21.96 21.00 21.00 0.0M
2023-12-13 21.34 21.62 21.34 21.62 0.0M
2023-12-12 20.99 21.28 20.90 21.28 0.0M
2023-12-11 20.36 20.56 20.36 20.56 0.0M
2023-12-08 20.08 20.08 20.07 20.07 0.0M
2023-12-06 19.98 19.98 19.98 19.98 0.0M
2023-12-05 20.50 20.50 20.25 20.25 0.0M
2023-12-04 19.84 20.50 19.84 20.50 0.0M
2023-12-01 20.01 20.01 19.99 19.99 0.0M
2023-11-30 19.89 20.05 19.89 20.05 0.0M
2023-11-29 19.50 19.50 19.40 19.40 0.0M
2023-11-28 19.97 19.97 19.17 19.17 0.0M
2023-11-24 19.91 19.91 19.83 19.83 0.0M
2023-11-23 19.95 19.98 19.49 19.49 0.0M
2023-11-21 18.87 19.72 18.86 19.72 0.0M
2023-11-20 19.15 19.15 19.15 19.15 0.0M
2023-11-16 19.30 19.76 19.30 19.76 0.0M
2023-11-15 19.96 19.96 19.87 19.87 0.0M
2023-11-14 19.36 19.92 19.36 19.92 0.0M
2023-11-13 19.86 19.86 19.65 19.65 0.0M
2023-11-10 20.54 20.54 19.45 19.45 0.0M
2023-11-09 19.16 19.55 19.16 19.35 0.0M
2023-11-08 19.80 19.80 19.80 19.80 0.0M
2023-11-07 19.81 20.00 19.73 19.73 0.0M
2023-11-06 19.33 20.30 19.29 19.29 0.0M
2023-11-03 19.21 19.64 19.10 19.64 0.0M
2023-11-02 19.56 19.56 18.30 18.52 0.0M
2023-11-01 19.73 20.00 19.73 20.00 0.0M
2023-10-31 19.26 19.44 19.05 19.29 0.0M
2023-10-30 19.57 19.60 19.04 19.24 0.0M
2023-10-27 20.42 21.00 19.05 19.05 0.0M
2023-10-26 18.93 20.60 18.50 19.89 0.0M
2023-10-25 18.23 18.23 18.23 18.23 0.0M
2023-10-23 20.14 20.14 17.51 17.94 0.0M
2023-10-20 19.68 19.89 19.68 19.89 0.0M
2023-10-19 19.41 19.75 19.41 19.75 0.0M
2023-10-18 20.37 20.37 20.37 20.37 0.0M
2023-10-17 20.25 20.50 20.21 20.50 0.0M
2023-10-16 20.52 20.52 20.37 20.37 0.0M
2023-10-12 20.12 20.17 20.12 20.17 0.0M
2023-10-11 20.30 20.31 20.30 20.31 0.0M
2023-10-10 20.12 20.37 20.12 20.34 0.0M
2023-10-06 21.16 21.29 21.16 21.29 0.0M
2023-10-04 20.83 21.09 20.83 21.09 0.0M
2023-10-02 20.92 21.01 20.92 21.01 0.0M
2023-09-28 20.95 21.29 20.95 21.29 0.0M
2023-09-27 20.85 20.85 20.85 20.85 0.0M
2023-09-26 20.61 20.61 20.61 20.61 0.0M
2023-09-25 20.34 20.50 20.34 20.50 0.0M
2023-09-22 20.21 20.21 20.21 20.21 0.0M
2023-09-21 19.91 20.32 19.91 20.32 0.0M
2023-09-20 19.40 20.13 19.40 20.13 0.0M
2023-09-18 20.22 20.22 20.22 20.22 0.0M
2023-09-15 20.23 20.23 20.23 20.23 0.0M
2023-09-14 21.01 21.01 20.77 20.77 0.0M
2023-09-08 20.60 20.60 20.60 20.60 0.0M
2023-09-07 20.59 20.59 20.59 20.59 0.0M
2023-09-06 20.73 20.73 20.73 20.73 0.0M
2023-09-05 20.86 20.86 20.86 20.86 0.0M
2023-09-04 21.29 21.29 21.29 21.29 0.0M
2023-09-01 20.84 21.03 20.80 21.03 0.0M
2023-08-31 20.81 20.81 20.65 20.68 0.0M
2023-08-30 20.53 20.53 20.53 20.53 0.0M
2023-08-29 20.79 20.79 20.61 20.61 0.0M
2023-08-24 20.66 21.02 20.19 20.36 0.0M
2023-08-22 19.85 19.85 19.85 19.85 0.0M
2023-08-21 20.21 20.21 19.34 19.59 0.0M
2023-08-18 19.10 19.45 18.99 19.40 0.0M
2023-08-17 19.43 19.60 19.43 19.60 0.0M
2023-08-15 19.81 19.81 19.81 19.81 0.0M
2023-08-14 19.86 19.86 19.86 19.86 0.0M
2023-08-11 19.06 19.26 19.06 19.26 0.0M
2023-08-10 18.92 19.07 18.92 19.07 0.0M
2023-08-09 18.77 18.78 18.77 18.78 0.0M
2023-08-08 18.56 18.56 18.17 18.17 0.0M
2023-08-07 18.41 18.41 18.41 18.41 0.0M
2023-08-04 18.87 18.87 18.37 18.37 0.0M
2023-08-03 18.76 18.76 18.67 18.67 0.0M
2023-08-02 18.25 18.87 18.25 18.87 0.0M
2023-08-01 18.10 18.10 17.80 17.80 0.0M
2023-07-31 17.83 18.11 17.73 18.11 0.0M
2023-07-28 18.01 18.01 18.01 18.01 0.0M
2023-07-27 17.87 17.87 17.87 17.87 0.0M
2023-07-24 18.16 18.16 18.00 18.00 0.0M
2023-07-21 18.00 18.00 17.95 17.95 0.0M
2023-07-06 17.25 17.76 17.25 17.76 0.0M
2023-07-05 17.58 17.58 17.58 17.58 0.0M
2023-07-04 17.71 17.71 17.56 17.56 0.0M
2023-07-03 17.76 17.76 17.76 17.76 0.0M
2023-06-28 17.40 17.41 17.40 17.41 0.0M
2023-06-27 17.73 17.73 17.73 17.73 0.0M
2023-06-23 18.38 18.38 18.38 18.38 0.0M
2023-06-22 17.84 17.84 17.84 17.84 0.0M
2023-06-21 17.36 17.36 17.36 17.36 0.0M
2023-06-20 17.30 17.30 17.30 17.30 0.0M
2023-06-16 17.42 17.42 17.42 17.42 0.0M
2023-06-15 17.04 17.04 17.04 17.04 0.0M
2023-06-14 17.50 17.52 17.40 17.40 0.0M
2023-06-13 17.63 17.73 17.63 17.73 0.0M
2023-06-12 17.79 17.79 17.79 17.79 0.0M
2023-06-09 17.90 18.00 17.90 18.00 0.0M
2023-06-08 17.77 17.77 17.77 17.77 0.0M
2023-06-05 17.72 18.12 17.72 18.12 0.0M
2023-06-02 17.93 17.93 17.88 17.88 0.0M
2023-06-01 18.27 18.43 18.22 18.43 0.0M
2023-05-31 18.02 18.02 18.02 18.02 0.0M
2023-05-30 17.94 17.94 17.74 17.76 0.0M
2023-05-23 18.67 18.67 18.67 18.67 0.0M
2023-05-22 18.15 18.50 18.15 18.50 0.0M
2023-05-19 18.30 18.30 18.30 18.30 0.0M
2023-05-18 17.63 18.20 17.63 18.20 0.0M
2023-05-17 17.76 17.76 17.68 17.68 0.0M
2023-05-16 17.98 17.98 17.91 17.91 0.0M
2023-05-15 17.85 17.91 17.85 17.91 0.0M
2023-05-11 17.85 17.85 17.85 17.85 0.0M
2023-05-10 17.19 17.19 17.19 17.19 0.0M
2023-05-09 17.42 17.42 17.42 17.42 0.0M
2023-05-08 17.80 17.80 17.38 17.38 0.0M
2023-05-04 17.58 17.68 17.56 17.68 0.0M
2023-05-03 16.92 17.35 16.92 17.35 0.0M
2023-05-02 17.31 17.35 17.31 17.35 0.0M
2023-04-28 16.50 16.50 16.50 16.50 0.0M
2023-04-27 16.71 16.71 16.50 16.50 0.0M
2023-04-25 17.16 17.16 17.00 17.00 0.0M
2023-04-24 17.12 17.12 17.12 17.12 0.0M
2023-04-21 17.08 17.31 17.08 17.30 0.0M
2023-04-18 18.26 18.26 18.26 18.26 0.0M
2023-04-17 17.95 17.95 17.89 17.89 0.0M
2023-04-14 17.55 17.55 17.55 17.55 0.0M
2023-04-12 18.23 18.23 18.00 18.00 0.0M
2023-04-11 18.38 18.52 18.15 18.52 0.0M
2023-04-06 18.40 18.73 18.34 18.73 0.0M
2023-04-05 17.94 18.28 17.94 18.28 0.0M
2023-04-04 17.67 17.80 17.67 17.80 0.0M
2023-04-03 17.90 18.01 17.88 17.88 0.0M
2023-03-30 17.50 17.50 17.36 17.36 0.0M
2023-03-29 17.67 17.67 17.67 17.67 0.0M
2023-03-28 17.30 17.30 17.29 17.29 0.0M
2023-03-27 17.29 17.34 17.26 17.34 0.0M
2023-03-24 16.89 17.08 16.89 17.08 0.0M
2023-03-22 17.33 17.33 17.07 17.07 0.0M
2023-03-21 17.50 17.50 16.98 17.10 0.0M
2023-03-20 17.07 17.07 17.07 17.07 0.0M
2023-03-17 16.47 16.47 16.42 16.42 0.0M
2023-03-16 16.62 16.62 16.38 16.38 0.0M
2023-03-15 16.44 16.85 16.44 16.85 0.0M
2023-03-14 15.91 16.04 15.91 15.99 0.0M
2023-03-13 16.26 16.26 15.40 15.40 0.0M
2023-03-10 15.55 15.68 15.55 15.68 0.0M
2023-03-09 15.79 15.79 15.58 15.58 0.0M
2023-03-08 15.48 15.48 15.00 15.34 0.0M
2023-03-07 15.32 15.32 15.32 15.32 0.0M
2023-03-06 15.84 15.84 15.84 15.84 0.0M
2023-03-03 13.70 16.00 13.70 16.00 0.0M
2023-03-02 16.19 16.30 16.19 16.20 0.0M
2023-03-01 16.16 16.16 16.16 16.16 0.0M
2023-02-28 16.52 16.52 16.52 16.52 0.0M
2023-02-22 16.29 16.34 16.29 16.34 0.0M
2023-02-16 16.47 16.57 16.47 16.57 0.0M
2023-02-13 16.45 16.45 16.43 16.43 0.0M
2023-02-10 16.11 16.37 16.11 16.37 0.0M
2023-02-09 16.57 16.57 16.43 16.43 0.0M
2023-02-07 16.18 16.18 16.18 16.18 0.0M
2023-02-06 16.22 16.22 16.20 16.20 0.0M
2023-02-03 15.89 16.27 15.89 16.27 0.0M
2023-02-02 16.09 16.21 16.09 16.11 0.0M
2023-02-01 15.78 15.78 15.78 15.78 0.0M
2023-01-31 16.13 16.13 16.13 16.13 0.0M
2023-01-30 16.00 16.13 15.93 16.13 0.0M
2023-01-27 16.32 16.32 16.21 16.21 0.0M
2023-01-26 15.93 16.31 15.93 16.31 0.0M
2023-01-23 15.51 15.64 15.40 15.64 0.0M
2023-01-20 15.29 15.61 15.29 15.46 0.0M
2023-01-18 15.40 15.40 15.15 15.16 0.0M
2023-01-17 15.22 15.22 15.17 15.17 0.0M
2023-01-16 15.29 15.29 15.29 15.29 0.0M
2023-01-13 15.55 15.55 15.00 15.03 0.0M
2023-01-12 15.33 15.33 15.33 15.33 0.0M
2023-01-11 15.69 15.69 15.50 15.54 0.0M
2023-01-10 15.86 15.86 15.86 15.86 0.0M
2023-01-09 16.40 16.40 15.50 15.72 0.0M
2023-01-06 16.16 16.16 16.16 16.16 0.0M
2023-01-05 15.99 15.99 15.99 15.99 0.0M
2023-01-04 15.51 15.51 15.51 15.51 0.0M
2023-01-03 15.46 15.46 15.43 15.43 0.0M
2023-01-02 15.19 15.19 15.19 15.19 0.0M