0RK.SG - Exscientia plc
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 May 2023 | 7.10 | 8.30 | 7.10 | 8.30 | 8.30 | 1,000 |
| 25 May 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 May 2023 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 100 |
| 19 May 2023 | 5.20 | 5.65 | 5.20 | 5.50 | 5.50 | - |
| 18 May 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 17 May 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 16 May 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 May 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 12 May 2023 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | - |
| 11 May 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 10 May 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 09 May 2023 | 4.50 | 4.72 | 4.50 | 4.50 | 4.50 | 510 |
| 08 May 2023 | 4.58 | 4.68 | 4.52 | 4.52 | 4.52 | 210 |
| 05 May 2023 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | - |
| 04 May 2023 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | - |
| 03 May 2023 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | - |
| 02 May 2023 | 4.32 | 4.40 | 4.32 | 4.32 | 4.32 | - |
| 28 Apr 2023 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | - |
| 27 Apr 2023 | 4.52 | 4.68 | 4.52 | 4.60 | 4.60 | - |
| 26 Apr 2023 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | - |
| 25 Apr 2023 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | - |
| 24 Apr 2023 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | - |
| 21 Apr 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 20 Apr 2023 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 200 |
| 19 Apr 2023 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | 1,000 |
| 18 Apr 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 17 Apr 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 14 Apr 2023 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | 47 |
| 13 Apr 2023 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | - |
| 12 Apr 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - |
| 05 Apr 2023 | 4.52 | 4.66 | 4.50 | 4.66 | 4.66 | - |
| 04 Apr 2023 | 4.70 | 4.84 | 4.48 | 4.48 | 4.48 | - |
| 03 Apr 2023 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - |
| 31 Mar 2023 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | - |
| 30 Mar 2023 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 1,000 |
| 29 Mar 2023 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 100 |
| 28 Mar 2023 | 5.05 | 5.30 | 4.80 | 5.00 | 5.00 | 3,000 |
| 27 Mar 2023 | 5.75 | 5.80 | 5.10 | 5.15 | 5.15 | 910 |
| 24 Mar 2023 | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | - |
| 23 Mar 2023 | 5.70 | 6.25 | 5.70 | 6.25 | 6.25 | - |
| 22 Mar 2023 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | - |
| 21 Mar 2023 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | - |
| 20 Mar 2023 | 6.30 | 6.40 | 5.70 | 5.70 | 5.70 | - |
| 17 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 16 Mar 2023 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 1,660 |
| 15 Mar 2023 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 200 |
| 14 Mar 2023 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 10 |
| 13 Mar 2023 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 160 |
| 10 Mar 2023 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| 09 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Mar 2023 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - |
| 07 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 06 Mar 2023 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | 479 |
| 03 Mar 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 01 Mar 2023 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - |
| 28 Feb 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 27 Feb 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Feb 2023 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - |
| 23 Feb 2023 | 6.75 | 7.10 | 6.75 | 6.80 | 6.80 | - |
| 22 Feb 2023 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | - |
| 21 Feb 2023 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - |
| 20 Feb 2023 | 6.55 | 6.60 | 5.85 | 5.85 | 5.85 | 500 |
| 17 Feb 2023 | 6.95 | 6.95 | 6.40 | 6.40 | 6.40 | - |
| 16 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 15 Feb 2023 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 215 |
| 14 Feb 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 Feb 2023 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | - |
| 10 Feb 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 09 Feb 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 08 Feb 2023 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | - |
| 07 Feb 2023 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 199 |
| 06 Feb 2023 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - |
| 03 Feb 2023 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 270 |
| 02 Feb 2023 | 7.10 | 7.90 | 7.10 | 7.90 | 7.90 | - |
| 01 Feb 2023 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 1,281 |
| 31 Jan 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 30 Jan 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 27 Jan 2023 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - |
| 26 Jan 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 25 Jan 2023 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - |
| 24 Jan 2023 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | - |
| 23 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 Jan 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 19 Jan 2023 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | - |
| 18 Jan 2023 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| 17 Jan 2023 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | 30 |
| 16 Jan 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 13 Jan 2023 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | - |
| 12 Jan 2023 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | - |
| 11 Jan 2023 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - |
| 10 Jan 2023 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 09 Jan 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - |
| 06 Jan 2023 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | - |
| 05 Jan 2023 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.