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
2023-12-29 21.59 21.59 21.59 21.59 0.0M
2023-12-28 21.44 21.44 21.44 21.44 0.0M
2023-12-27 21.54 21.54 21.54 21.54 0.0M
2023-12-22 21.10 21.10 21.10 21.10 0.0M
2023-12-21 21.06 21.06 21.06 21.06 0.0M
2023-12-20 21.51 21.51 21.51 21.51 0.0M
2023-12-19 21.14 21.14 21.14 21.14 0.0M
2023-12-18 21.20 21.20 21.20 21.20 0.0M
2023-12-15 21.01 21.09 21.01 21.09 0.0M
2023-12-14 21.48 21.48 21.48 21.48 0.0M
2023-12-13 20.92 20.92 20.92 20.92 0.0M
2023-12-12 20.00 20.90 20.00 20.90 0.0M
2023-12-11 20.21 20.21 20.21 20.21 0.0M
2023-12-08 20.18 20.18 20.18 20.18 0.0M
2023-12-07 20.15 20.15 20.15 20.15 0.0M
2023-12-06 20.10 20.10 20.02 20.02 0.0M
2023-12-05 20.45 20.45 20.45 20.45 0.0M
2023-12-04 19.96 20.31 19.96 20.31 0.0M
2023-12-01 19.78 19.92 19.78 19.92 0.0M
2023-11-30 19.20 20.01 19.20 20.01 0.0M
2023-11-29 18.97 18.97 18.97 18.97 0.0M
2023-11-28 19.55 19.55 19.55 19.55 0.0M
2023-11-27 19.56 19.56 19.56 19.56 0.0M
2023-11-24 19.52 19.52 19.52 19.52 0.0M
2023-11-23 19.92 19.92 19.92 19.92 0.0M
2023-11-22 19.26 19.64 19.26 19.64 0.0M
2023-11-21 18.91 19.42 18.91 19.42 0.0M
2023-11-20 19.14 19.14 19.12 19.12 0.0M
2023-11-17 19.16 19.16 19.16 19.16 0.0M
2023-11-16 19.39 19.39 19.39 19.39 0.0M
2023-11-15 19.28 19.28 19.28 19.28 0.0M
2023-11-14 19.39 19.39 19.39 19.39 0.0M
2023-11-13 19.40 19.40 19.40 19.40 0.0M
2023-11-10 19.53 19.60 19.53 19.60 0.0M
2023-11-09 19.18 19.48 19.18 19.19 0.0M
2023-11-08 19.55 19.55 19.55 19.55 0.0M
2023-11-07 19.25 19.25 19.25 19.25 0.0M
2023-11-06 19.38 19.57 19.38 19.57 0.0M
2023-11-03 18.74 18.74 18.74 18.74 0.0M
2023-11-02 19.20 19.20 18.25 18.49 0.0M
2023-11-01 19.34 19.34 19.34 19.34 0.0M
2023-10-31 19.06 19.06 19.06 19.06 0.0M
2023-10-30 19.37 19.59 19.37 19.59 0.0M
2023-10-27 20.55 20.77 20.55 20.77 0.0M
2023-10-26 18.58 18.97 18.58 18.97 0.0M
2023-10-25 18.27 18.27 18.27 18.27 0.0M
2023-10-24 17.89 18.47 17.89 18.47 0.0M
2023-10-23 19.79 19.79 19.79 19.79 0.0M
2023-10-20 19.47 19.47 19.47 19.47 0.0M
2023-10-19 20.03 20.03 20.03 20.03 0.0M
2023-10-18 20.36 20.36 20.36 20.36 0.0M
2023-10-17 20.24 20.24 20.24 20.24 0.0M
2023-10-16 20.10 20.10 20.10 20.10 0.0M
2023-10-13 19.95 19.95 19.95 19.95 0.0M
2023-10-12 20.06 20.06 20.06 20.06 0.0M
2023-10-11 20.18 20.18 20.18 20.18 0.0M
2023-10-10 20.15 20.15 20.11 20.11 0.0M
2023-10-09 20.78 20.78 20.78 20.78 0.0M
2023-10-06 20.78 20.78 20.78 20.78 0.0M
2023-10-05 20.49 20.49 20.49 20.49 0.0M
2023-10-04 20.64 20.64 20.64 20.64 0.0M
2023-10-03 21.00 21.00 21.00 21.00 0.0M
2023-10-02 20.54 20.54 20.54 20.54 0.0M
2023-09-29 20.97 20.97 20.97 20.97 0.0M
2023-09-28 20.94 20.94 20.94 20.94 0.0M
2023-09-27 20.45 20.45 20.45 20.45 0.0M
2023-09-26 20.37 20.37 20.37 20.37 0.0M
2023-09-25 20.01 20.01 20.01 20.01 0.0M
2023-09-22 20.06 20.37 20.06 20.15 0.0M
2023-09-21 19.99 20.16 19.99 20.16 0.0M
2023-09-20 19.86 19.93 19.86 19.93 0.0M
2023-09-19 19.79 19.92 19.79 19.92 0.0M
2023-09-18 20.27 20.68 20.27 20.37 0.0M
2023-09-15 20.73 20.73 20.73 20.73 0.0M
2023-09-14 20.46 20.46 20.46 20.46 0.0M
2023-09-13 20.34 20.34 20.34 20.34 0.0M
2023-09-12 20.27 20.27 20.27 20.27 0.0M
2023-09-11 20.45 20.45 20.45 20.45 0.0M
2023-09-08 20.35 20.35 20.35 20.35 0.0M
2023-09-07 20.50 20.50 20.50 20.50 0.0M
2023-09-06 20.93 20.93 20.50 20.50 0.0M
2023-09-05 20.86 20.86 20.86 20.86 0.0M
2023-09-04 20.89 20.89 20.89 20.89 0.0M
2023-09-01 20.46 20.46 20.45 20.45 0.0M
2023-08-31 20.42 20.42 20.42 20.42 0.0M
2023-08-30 20.41 20.41 20.41 20.41 0.0M
2023-08-29 20.32 20.32 20.32 20.32 0.0M
2023-08-28 20.15 20.15 20.15 20.15 0.0M
2023-08-25 19.98 20.31 19.98 20.31 0.0M
2023-08-24 19.92 21.00 19.92 21.00 0.0M
2023-08-23 19.63 19.63 19.63 19.63 0.0M
2023-08-22 19.00 19.00 19.00 19.00 0.0M
2023-08-21 19.65 19.65 19.65 19.65 0.0M
2023-08-18 19.11 19.44 19.11 19.44 0.0M
2023-08-17 19.41 19.53 19.41 19.53 0.0M
2023-08-16 19.56 19.75 19.56 19.75 0.0M
2023-08-15 19.51 19.66 19.51 19.66 0.0M
2023-08-14 19.49 19.49 19.49 19.49 0.0M
2023-08-11 19.06 19.36 19.06 19.36 0.0M
2023-08-10 18.64 18.89 18.64 18.89 0.0M
2023-08-09 18.51 18.51 18.51 18.51 0.0M
2023-08-08 18.19 18.43 18.19 18.43 0.0M
2023-08-07 18.32 18.32 18.32 18.32 0.0M
2023-08-04 18.84 18.84 18.57 18.57 0.0M
2023-08-03 18.41 18.41 18.41 18.41 0.0M
2023-08-02 18.07 18.45 18.07 18.45 0.0M
2023-08-01 17.75 17.92 17.75 17.92 0.0M
2023-07-31 17.84 17.87 17.84 17.87 0.0M
2023-07-28 17.71 17.71 17.71 17.71 0.0M
2023-07-27 17.73 17.73 17.73 17.73 0.0M
2023-07-26 17.70 17.70 17.70 17.70 0.0M
2023-07-25 17.79 17.79 17.79 17.79 0.0M
2023-07-24 17.51 17.51 17.51 17.51 0.0M
2023-07-21 17.67 17.73 17.67 17.73 0.0M
2023-07-20 17.24 17.79 17.24 17.79 0.0M
2023-07-19 17.01 17.44 17.01 17.44 0.0M
2023-07-18 17.01 17.23 17.01 17.23 0.0M
2023-07-17 17.09 17.13 17.09 17.13 0.0M
2023-07-14 17.08 17.22 17.08 17.22 0.0M
2023-07-13 17.23 17.23 17.23 17.23 0.0M
2023-07-12 17.25 17.25 17.25 17.25 0.0M
2023-07-11 17.17 17.17 17.17 17.17 0.0M
2023-07-10 17.41 17.41 17.41 17.41 0.0M
2023-07-07 17.57 17.78 17.57 17.78 0.0M
2023-07-06 17.33 17.33 17.33 17.33 0.0M
2023-07-05 17.40 17.58 17.40 17.58 0.0M
2023-07-04 17.38 17.38 17.38 17.38 0.0M
2023-07-03 17.26 17.26 17.26 17.26 0.0M
2023-06-30 17.29 17.54 17.29 17.54 0.0M
2023-06-29 17.27 17.45 17.27 17.45 0.0M
2023-06-28 17.28 17.37 17.28 17.37 0.0M
2023-06-27 17.69 17.76 17.44 17.44 0.0M
2023-06-26 18.05 18.05 17.85 17.85 0.0M
2023-06-23 17.96 17.96 17.96 17.96 0.0M
2023-06-22 17.12 17.12 17.12 17.12 0.0M
2023-06-21 17.18 17.18 17.18 17.18 0.0M
2023-06-20 17.27 17.27 17.27 17.27 0.0M
2023-06-19 17.28 17.28 17.28 17.28 0.0M
2023-06-16 17.29 17.52 17.29 17.52 0.0M
2023-06-15 17.19 17.19 17.19 17.19 0.0M
2023-06-14 17.64 17.64 17.64 17.64 0.0M
2023-06-13 17.56 17.56 17.56 17.56 0.0M
2023-06-12 17.71 17.71 17.71 17.71 0.0M
2023-06-09 17.77 17.89 17.77 17.85 0.0M
2023-06-08 17.81 17.81 17.81 17.81 0.0M
2023-06-07 18.20 18.20 17.92 18.01 0.0M
2023-06-06 17.99 18.22 17.99 18.22 0.0M
2023-06-05 17.75 17.85 17.75 17.85 0.0M
2023-06-02 17.85 17.93 17.85 17.93 0.0M
2023-06-01 17.89 18.12 17.89 18.12 0.0M
2023-05-31 17.56 17.87 17.56 17.87 0.0M
2023-05-30 17.76 17.80 17.72 17.80 0.0M
2023-05-29 17.68 17.68 17.68 17.68 0.0M
2023-05-26 17.53 17.93 17.53 17.93 0.0M
2023-05-25 17.87 17.87 17.87 17.87 0.0M
2023-05-24 17.75 17.75 17.75 17.75 0.0M
2023-05-23 18.14 18.14 18.14 18.14 0.0M
2023-05-22 18.12 18.12 18.12 18.12 0.0M
2023-05-19 18.21 18.40 18.10 18.34 0.0M
2023-05-18 17.59 18.17 17.59 18.17 0.0M
2023-05-17 17.47 17.58 17.47 17.58 0.0M
2023-05-16 17.73 17.73 17.73 17.73 0.0M
2023-05-15 17.50 17.84 17.50 17.84 0.0M
2023-05-12 17.57 17.71 17.57 17.71 0.0M
2023-05-11 17.51 17.70 17.51 17.70 0.0M
2023-05-10 17.18 17.74 17.18 17.74 0.0M
2023-05-09 17.14 17.56 17.14 17.56 0.0M
2023-05-08 17.46 17.81 17.29 17.29 0.0M
2023-05-05 17.52 17.58 17.52 17.58 0.0M
2023-05-04 17.19 17.19 17.19 17.19 0.0M
2023-05-03 16.95 16.95 16.95 16.95 0.0M
2023-05-02 16.97 17.22 16.97 17.22 0.0M
2023-04-28 16.34 16.49 16.34 16.49 0.0M
2023-04-27 16.56 16.57 16.50 16.50 0.0M
2023-04-26 17.10 17.10 16.57 16.71 0.0M
2023-04-25 16.82 17.13 16.82 17.05 0.0M
2023-04-24 17.10 17.12 16.98 16.98 0.0M
2023-04-21 17.09 17.09 17.09 17.09 0.0M
2023-04-20 17.28 17.28 17.28 17.28 0.0M
2023-04-19 17.27 17.27 17.27 17.27 0.0M
2023-04-18 17.88 17.88 17.88 17.88 0.0M
2023-04-17 17.56 17.56 17.56 17.56 0.0M
2023-04-14 17.56 17.56 17.56 17.56 0.0M
2023-04-13 17.58 17.58 17.58 17.58 0.0M
2023-04-12 18.19 18.19 18.03 18.03 0.0M
2023-04-11 18.30 18.51 18.20 18.51 0.0M
2023-04-06 18.05 18.05 18.05 18.05 0.0M
2023-04-05 17.67 17.67 17.67 17.67 0.0M
2023-04-04 17.71 17.71 17.71 17.71 0.0M
2023-04-03 17.77 17.77 17.77 17.77 0.0M
2023-03-31 17.13 17.33 17.13 17.33 0.0M
2023-03-30 17.55 17.55 17.47 17.47 0.0M
2023-03-29 17.24 17.42 17.24 17.42 0.0M
2023-03-28 17.11 17.19 17.11 17.19 0.0M
2023-03-27 17.06 17.15 17.06 17.15 0.0M
2023-03-24 16.79 17.12 16.79 17.12 0.0M
2023-03-23 16.67 16.85 16.67 16.85 0.0M
2023-03-22 17.08 17.08 16.93 16.93 0.0M
2023-03-21 17.05 17.26 17.05 17.23 0.0M
2023-03-20 16.23 17.15 16.23 17.07 0.0M
2023-03-17 16.44 16.44 16.44 16.44 0.0M
2023-03-16 16.63 16.64 16.63 16.64 0.0M
2023-03-15 16.13 16.66 16.13 16.66 0.0M
2023-03-14 15.59 15.93 15.59 15.93 0.0M
2023-03-13 15.65 15.65 15.51 15.65 0.0M
2023-03-10 15.51 15.55 15.51 15.55 0.0M
2023-03-09 15.34 15.75 15.34 15.75 0.0M
2023-03-08 15.49 15.49 15.46 15.46 0.0M
2023-03-07 15.29 15.56 15.29 15.56 0.0M
2023-03-06 15.97 15.97 15.86 15.86 0.0M
2023-03-03 14.22 15.90 14.22 15.90 0.0M
2023-03-02 16.20 16.20 16.20 16.20 0.0M
2023-03-01 15.95 15.95 15.95 15.95 0.0M
2023-02-28 16.33 16.33 16.33 16.33 0.0M
2023-02-27 16.10 16.10 16.10 16.10 0.0M
2023-02-24 16.28 16.37 16.28 16.37 0.0M
2023-02-23 16.24 16.40 16.24 16.40 0.0M
2023-02-22 16.23 16.23 16.18 16.18 0.0M
2023-02-21 16.18 16.42 16.18 16.38 0.0M
2023-02-20 16.20 16.20 16.20 16.20 0.0M
2023-02-17 16.24 16.49 16.24 16.49 0.0M
2023-02-16 16.45 16.54 16.42 16.42 0.0M
2023-02-15 16.66 16.87 16.61 16.61 0.0M
2023-02-14 16.30 16.50 16.30 16.50 0.0M
2023-02-13 16.25 16.26 16.17 16.17 0.0M
2023-02-10 16.23 16.23 16.23 16.23 0.0M
2023-02-09 16.42 16.42 16.42 16.42 0.0M
2023-02-08 15.95 16.27 15.95 16.27 0.0M
2023-02-07 15.94 16.06 15.94 16.06 0.0M
2023-02-06 16.05 16.14 16.05 16.14 0.0M
2023-02-03 15.94 16.26 15.94 16.26 0.0M
2023-02-02 15.88 16.06 15.88 16.06 0.0M
2023-02-01 16.02 16.02 15.92 15.92 0.0M
2023-01-31 15.88 16.10 15.88 16.10 0.0M
2023-01-30 15.89 15.96 15.89 15.96 0.0M
2023-01-27 16.10 16.18 16.10 16.18 0.0M
2023-01-26 15.75 16.12 15.75 16.12 0.0M
2023-01-25 15.72 15.79 15.72 15.79 0.0M
2023-01-24 15.48 15.75 15.48 15.75 0.0M
2023-01-23 15.19 15.39 15.19 15.39 0.0M
2023-01-20 15.24 15.24 15.15 15.15 0.0M
2023-01-19 14.93 15.10 14.93 15.10 0.0M
2023-01-18 15.08 15.30 15.08 15.17 0.0M
2023-01-17 15.00 15.00 15.00 15.00 0.0M
2023-01-16 15.00 15.00 15.00 15.00 0.0M
2023-01-13 15.22 15.43 15.22 15.43 0.0M
2023-01-12 15.45 15.45 15.24 15.24 0.0M
2023-01-11 15.82 15.82 15.45 15.45 0.0M
2023-01-10 15.53 15.84 15.53 15.84 0.0M
2023-01-09 16.04 16.04 15.42 15.74 0.0M
2023-01-06 15.62 16.30 15.62 16.30 0.0M
2023-01-05 15.87 15.96 15.65 15.65 0.0M
2023-01-04 15.24 15.24 15.24 15.24 0.0M
2023-01-03 15.01 15.29 15.01 15.29 0.0M
2023-01-02 14.88 14.88 14.88 14.88 0.0M