Exelixis

EXEL
🏛️ germany →
33.02
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
2021-12-30 16.61 16.96 16.61 16.96 0.0M
2021-12-29 16.53 16.76 16.53 16.76 0.0M
2021-12-28 16.63 17.01 16.63 17.01 0.0M
2021-12-27 16.94 16.95 16.81 16.81 0.0M
2021-12-23 16.71 16.71 16.71 16.71 0.0M
2021-12-22 16.61 16.61 16.61 16.61 0.0M
2021-12-21 16.34 16.34 16.34 16.34 0.0M
2021-12-20 16.18 16.18 16.18 16.18 0.0M
2021-12-17 15.39 15.92 15.39 15.92 0.0M
2021-12-16 15.71 15.71 15.71 15.71 0.0M
2021-12-15 14.93 14.93 14.93 14.93 0.0M
2021-12-14 14.95 14.95 14.95 14.95 0.0M
2021-12-13 14.65 14.65 14.65 14.65 0.0M
2021-12-10 14.54 14.54 14.54 14.54 0.0M
2021-12-09 14.74 14.74 14.74 14.74 0.0M
2021-12-08 14.57 14.57 14.57 14.57 0.0M
2021-12-07 14.25 14.32 14.25 14.32 0.0M
2021-12-06 13.96 14.07 13.96 14.07 0.0M
2021-12-03 14.47 14.47 14.00 14.00 0.0M
2021-12-02 14.44 14.67 14.44 14.67 0.0M
2021-12-01 14.77 14.77 14.77 14.77 0.0M
2021-11-30 14.71 14.71 14.71 14.71 0.0M
2021-11-29 15.09 15.09 15.09 15.09 0.0M
2021-11-26 15.01 15.01 15.01 15.01 0.0M
2021-11-25 15.48 15.48 15.45 15.45 0.0M
2021-11-24 15.33 15.44 15.33 15.44 0.0M
2021-11-23 15.14 15.14 15.14 15.14 0.0M
2021-11-22 15.88 15.88 15.63 15.63 0.0M
2021-11-19 15.31 15.59 15.31 15.59 0.0M
2021-11-18 15.60 15.82 15.39 15.39 0.0M
2021-11-17 15.71 16.02 15.71 15.77 0.0M
2021-11-16 15.66 15.71 15.66 15.71 0.0M
2021-11-15 15.65 15.88 15.65 15.88 0.0M
2021-11-12 15.49 15.63 15.49 15.63 0.0M
2021-11-11 15.84 15.84 15.84 15.84 0.0M
2021-11-10 15.76 15.76 15.76 15.76 0.0M
2021-11-09 16.01 16.01 16.00 16.00 0.0M
2021-11-08 16.56 16.56 16.51 16.51 0.0M
2021-11-05 16.22 16.79 16.22 16.79 0.0M
2021-11-04 16.53 16.90 16.53 16.90 0.0M
2021-11-03 17.21 17.21 16.70 16.76 0.0M
2021-11-02 18.51 18.51 18.32 18.32 0.0M
2021-11-01 18.46 18.46 18.46 18.46 0.0M
2021-10-29 18.41 18.41 18.41 18.41 0.0M
2021-10-28 18.20 18.53 18.20 18.53 0.0M
2021-10-27 18.52 18.52 18.46 18.46 0.0M
2021-10-26 18.49 18.61 18.49 18.61 0.0M
2021-10-25 18.20 18.53 18.20 18.53 0.0M
2021-10-22 18.15 18.43 18.15 18.43 0.0M
2021-10-21 18.36 18.45 18.36 18.45 0.0M
2021-10-20 18.27 18.27 18.27 18.27 0.0M
2021-10-19 18.13 18.55 18.13 18.55 0.0M
2021-10-18 18.65 18.65 18.47 18.47 0.0M
2021-10-15 18.67 18.70 18.67 18.70 0.0M
2021-10-14 18.39 18.68 18.39 18.51 0.0M
2021-10-13 18.33 18.33 18.33 18.33 0.0M
2021-10-12 18.47 18.94 18.47 18.94 0.0M
2021-10-11 18.44 18.69 18.44 18.69 0.0M
2021-10-08 18.49 18.67 18.49 18.67 0.0M
2021-10-07 18.08 18.40 18.08 18.40 0.0M
2021-10-06 17.79 17.81 17.77 17.81 0.0M
2021-10-05 17.98 18.28 17.98 18.28 0.0M
2021-10-04 18.37 18.49 18.37 18.49 0.0M
2021-10-01 17.98 18.11 17.98 18.11 0.0M
2021-09-30 17.70 17.70 17.70 17.70 0.0M
2021-09-29 17.53 17.72 17.53 17.72 0.0M
2021-09-28 17.55 17.65 17.55 17.61 0.0M
2021-09-27 17.26 17.49 17.26 17.49 0.0M
2021-09-24 17.29 17.29 17.29 17.29 0.0M
2021-09-23 17.12 17.35 17.12 17.35 0.0M
2021-09-22 17.21 17.21 17.18 17.18 0.0M
2021-09-21 16.83 17.25 16.83 17.25 0.0M
2021-09-20 17.46 17.46 17.01 17.01 0.0M
2021-09-17 17.30 17.30 17.25 17.25 0.0M
2021-09-16 17.17 17.26 17.17 17.26 0.0M
2021-09-15 16.90 17.20 16.90 17.20 0.0M
2021-09-14 16.97 17.21 16.97 17.21 0.0M
2021-09-13 16.81 16.81 16.81 16.81 0.0M
2021-09-10 16.39 16.51 16.39 16.51 0.0M
2021-09-09 16.55 16.87 16.55 16.67 0.0M
2021-09-08 16.34 16.48 16.34 16.48 0.0M
2021-09-07 16.13 16.83 16.13 16.83 0.0M
2021-09-06 16.51 16.51 16.51 16.51 0.0M
2021-09-03 16.92 16.92 16.88 16.88 0.0M
2021-09-02 16.34 16.56 16.34 16.56 0.0M
2021-09-01 16.12 16.12 16.12 16.12 0.0M
2021-08-31 16.16 16.33 16.16 16.33 0.0M
2021-08-30 16.31 16.53 16.31 16.53 0.0M
2021-08-26 16.44 16.44 16.44 16.44 0.0M
2021-08-25 15.98 15.98 15.98 15.98 0.0M
2021-08-24 15.89 15.93 15.89 15.93 0.0M
2021-08-23 15.83 15.85 15.83 15.85 0.0M
2021-08-20 15.05 15.45 15.05 15.45 0.0M
2021-08-19 15.41 15.55 15.41 15.55 0.0M
2021-08-18 16.07 16.07 16.07 16.07 0.0M
2021-08-17 15.52 16.08 15.52 16.08 0.0M
2021-08-16 15.33 15.65 15.33 15.62 0.0M
2021-08-13 15.16 15.39 15.16 15.39 0.0M
2021-08-12 14.71 15.11 14.71 15.11 0.0M
2021-08-11 14.54 14.54 14.54 14.54 0.0M
2021-08-10 14.80 14.89 14.80 14.89 0.0M
2021-08-09 14.50 14.50 14.50 14.50 0.0M
2021-08-06 15.11 15.11 14.85 14.85 0.0M
2021-08-05 14.05 14.08 14.05 14.08 0.0M
2021-08-04 14.16 14.37 14.16 14.37 0.0M
2021-08-03 14.40 14.40 14.40 14.40 0.0M
2021-08-02 14.11 14.11 14.11 14.11 0.0M
2021-07-30 13.89 14.40 13.89 14.24 0.0M
2021-07-29 14.32 14.45 14.32 14.45 0.0M
2021-07-28 13.90 14.33 13.90 14.33 0.0M
2021-07-27 13.89 13.89 13.77 13.77 0.0M
2021-07-26 14.03 14.03 14.03 14.03 0.0M
2021-07-23 14.51 14.51 14.30 14.30 0.0M
2021-07-22 14.31 14.36 14.31 14.36 0.0M
2021-07-21 14.21 14.21 14.21 14.21 0.0M
2021-07-20 13.80 14.19 13.80 14.19 0.0M
2021-07-19 14.06 14.12 14.06 14.12 0.0M
2021-07-16 14.60 14.60 14.35 14.35 0.0M
2021-07-15 14.62 14.69 14.62 14.69 0.0M
2021-07-14 14.86 14.86 14.86 14.86 0.0M
2021-07-13 15.04 15.04 14.98 14.98 0.0M
2021-07-12 15.01 15.01 14.96 14.96 0.0M
2021-07-09 14.93 15.27 14.93 15.27 0.0M
2021-07-08 15.05 15.05 15.05 15.05 0.0M
2021-07-07 15.39 15.39 15.39 15.39 0.0M
2021-07-06 15.21 15.40 15.21 15.40 0.0M
2021-07-05 15.54 15.54 15.54 15.54 0.0M
2021-07-02 15.59 15.59 15.31 15.31 0.0M
2021-07-01 15.25 15.57 15.25 15.37 0.0M
2021-06-30 14.95 15.25 14.95 15.25 0.0M
2021-06-29 15.15 15.71 15.15 15.21 0.0M
2021-06-28 19.81 20.06 17.64 17.64 0.0M
2021-06-25 18.97 19.50 18.97 19.50 0.0M
2021-06-24 18.47 19.11 18.47 19.11 0.0M
2021-06-23 18.98 18.98 18.84 18.84 0.0M
2021-06-22 18.95 18.95 18.93 18.93 0.0M
2021-06-21 18.67 18.67 18.67 18.67 0.0M
2021-06-18 18.42 18.55 18.42 18.55 0.0M
2021-06-17 18.47 18.47 18.47 18.47 0.0M
2021-06-16 18.48 18.48 18.48 18.48 0.0M
2021-06-15 18.60 18.86 18.60 18.86 0.0M
2021-06-14 18.81 19.10 18.80 19.10 0.0M
2021-06-11 18.65 18.65 18.65 18.65 0.0M
2021-06-10 18.55 18.75 18.55 18.75 0.0M
2021-06-09 18.06 18.43 18.06 18.43 0.0M
2021-06-08 17.99 17.99 17.97 17.97 0.0M
2021-06-07 18.56 18.56 17.85 17.85 0.0M
2021-06-04 18.15 18.15 18.15 18.15 0.0M
2021-06-03 18.14 18.14 18.14 18.14 0.0M
2021-06-02 18.51 18.51 18.50 18.50 0.0M
2021-06-01 18.49 18.49 18.48 18.48 0.0M
2021-05-31 18.32 18.53 18.32 18.53 0.0M
2021-05-28 18.31 18.51 18.31 18.51 0.0M
2021-05-27 18.18 18.22 18.18 18.22 0.0M
2021-05-26 18.10 18.31 18.10 18.31 0.0M
2021-05-25 18.88 18.88 18.37 18.37 0.0M
2021-05-21 19.65 20.21 19.65 20.21 0.0M
2021-05-20 19.19 19.19 19.19 19.19 0.0M
2021-05-19 19.66 19.66 19.66 19.66 0.0M
2021-05-18 20.58 20.58 20.39 20.39 0.0M
2021-05-17 20.85 20.85 20.85 20.85 0.0M
2021-05-14 20.88 20.88 20.74 20.74 0.0M
2021-05-13 20.54 20.54 20.54 20.54 0.0M
2021-05-12 20.11 20.11 20.11 20.11 0.0M
2021-05-11 20.33 20.33 20.30 20.30 0.0M
2021-05-10 20.48 20.59 20.48 20.59 0.0M
2021-05-07 19.23 19.92 19.23 19.92 0.0M
2021-05-06 19.77 19.77 19.21 19.21 0.0M
2021-05-05 19.65 20.21 19.65 20.21 0.0M
2021-05-04 20.35 20.36 20.35 20.36 0.0M
2021-05-03 20.31 20.42 20.31 20.42 0.0M
2021-04-30 20.16 20.16 20.16 20.16 0.0M
2021-04-29 20.28 20.28 20.28 20.28 0.0M
2021-04-28 20.22 20.22 20.20 20.20 0.0M
2021-04-27 20.41 20.41 20.41 20.41 0.0M
2021-04-26 20.23 20.32 20.23 20.32 0.0M
2021-04-23 20.31 20.31 20.31 20.31 0.0M
2021-04-22 20.30 20.41 20.30 20.41 0.0M
2021-04-21 20.16 20.16 20.16 20.16 0.0M
2021-04-20 19.51 19.51 19.51 19.51 0.0M
2021-04-19 19.51 19.51 19.51 19.51 0.0M
2021-04-16 19.80 19.80 19.80 19.80 0.0M
2021-04-15 19.91 19.91 19.91 19.91 0.0M
2021-04-14 19.40 19.40 19.40 19.40 0.0M
2021-04-13 19.17 19.17 19.17 19.17 0.0M
2021-04-12 19.24 19.24 19.24 19.24 0.0M
2021-04-09 19.45 19.45 19.45 19.45 0.0M
2021-04-08 19.59 19.99 19.59 19.99 0.0M
2021-04-07 19.46 19.46 19.46 19.46 0.0M
2021-04-06 19.67 20.00 19.67 20.00 0.0M
2021-04-01 19.10 19.55 19.10 19.55 0.0M
2021-03-31 18.57 19.14 18.57 19.14 0.0M
2021-03-30 18.60 18.60 18.45 18.45 0.0M
2021-03-29 18.93 19.09 18.93 19.09 0.0M
2021-03-26 18.63 18.63 18.63 18.63 0.0M
2021-03-25 18.35 18.35 18.35 18.35 0.0M
2021-03-24 18.99 18.99 18.99 18.99 0.0M
2021-03-23 19.59 19.61 19.59 19.61 0.0M
2021-03-22 19.49 19.66 19.49 19.66 0.0M
2021-03-19 18.99 19.70 18.99 19.70 0.0M
2021-03-18 19.22 19.22 19.22 19.22 0.0M
2021-03-17 19.60 19.60 19.60 19.60 0.0M
2021-03-16 20.08 20.31 20.08 20.31 0.0M
2021-03-15 19.31 19.31 19.31 19.31 0.0M
2021-03-12 18.91 19.20 18.91 19.20 0.0M
2021-03-11 18.49 18.49 18.30 18.30 0.0M
2021-03-10 18.48 18.48 18.48 18.48 0.0M
2021-03-09 18.50 18.50 18.50 18.50 0.0M
2021-03-08 18.56 18.56 18.56 18.56 0.0M
2021-03-05 17.55 17.55 17.55 17.55 0.0M
2021-03-04 17.48 17.69 17.48 17.69 0.0M
2021-03-03 18.08 18.42 17.93 17.93 0.0M
2021-03-02 18.24 18.24 18.24 18.24 0.0M
2021-03-01 17.93 18.00 17.93 18.00 0.0M
2021-02-26 17.72 18.14 17.72 18.14 0.0M
2021-02-25 18.44 18.44 18.44 18.44 0.0M
2021-02-24 17.97 17.97 17.97 17.97 0.0M
2021-02-23 17.94 17.94 17.94 17.94 0.0M
2021-02-22 18.13 18.43 18.13 18.43 0.0M
2021-02-19 18.22 18.50 18.22 18.50 0.0M
2021-02-18 18.64 18.64 18.64 18.64 0.0M
2021-02-17 17.99 18.41 17.99 18.41 0.0M
2021-02-16 17.92 18.57 17.92 18.57 0.0M
2021-02-15 17.91 17.91 17.90 17.90 0.0M
2021-02-12 18.00 18.00 18.00 18.00 0.0M
2021-02-11 19.11 19.11 19.11 19.11 0.0M
2021-02-10 18.82 18.82 18.82 18.82 0.0M
2021-02-09 19.52 19.69 19.51 19.69 0.0M
2021-02-08 19.10 19.67 19.10 19.67 0.0M
2021-02-05 18.98 18.98 18.98 18.98 0.0M
2021-02-04 18.86 18.91 18.86 18.91 0.0M
2021-02-03 18.60 18.60 18.60 18.60 0.0M
2021-02-02 18.27 18.58 18.27 18.58 0.0M
2021-02-01 18.20 18.61 18.20 18.61 0.0M
2021-01-29 18.05 18.05 18.05 18.05 0.0M
2021-01-28 18.24 18.24 18.09 18.09 0.0M
2021-01-27 18.29 18.34 18.28 18.34 0.0M
2021-01-26 18.57 18.57 18.57 18.57 0.0M
2021-01-25 18.04 18.04 18.04 18.04 0.0M
2021-01-22 17.32 17.32 17.32 17.32 0.0M
2021-01-21 18.16 18.16 18.16 18.16 0.0M
2021-01-20 19.25 19.25 18.48 18.48 0.0M
2021-01-19 19.48 19.59 19.48 19.59 0.0M
2021-01-18 19.43 19.43 19.43 19.43 0.0M
2021-01-15 19.35 19.80 19.35 19.80 0.0M
2021-01-14 19.88 19.93 19.88 19.93 0.0M
2021-01-13 20.46 20.91 20.41 20.41 0.0M
2021-01-12 20.10 20.45 20.10 20.45 0.0M
2021-01-11 18.47 19.83 18.47 19.81 0.0M
2021-01-08 18.20 18.20 18.20 18.20 0.0M
2021-01-07 17.63 17.99 17.63 17.99 0.0M
2021-01-06 17.15 17.70 17.15 17.70 0.0M
2021-01-05 16.57 16.95 16.57 16.95 0.0M
2021-01-04 16.22 16.33 15.92 16.33 0.0M