Australia markets closed

Exact Sciences Corp (EXK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
58.09-0.42 (-0.72%)
As of 09:50AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202457.7058.1558.0958.0958.09350
06 May 202457.7058.7857.6758.5158.51-
03 May 202456.7058.8256.6457.7657.76-
02 May 202455.9756.9355.8256.6256.62-
30 Apr 202454.9155.5454.2055.1855.18-
29 Apr 202455.0756.0055.0555.2155.21-
26 Apr 202455.7455.7454.7955.2455.24-
25 Apr 202458.3158.5054.8555.1255.12-
24 Apr 202459.8059.8759.2559.5959.59-
23 Apr 202458.5160.5858.4660.5860.58-
22 Apr 202457.5259.0857.2359.0859.08-
19 Apr 202459.1959.3956.9356.9356.93-
18 Apr 202459.5160.5059.0259.4259.42-
17 Apr 202459.9761.5959.6459.6459.64-
16 Apr 202461.4961.5360.6360.6360.63-
15 Apr 202467.3567.7662.8762.8762.87-
12 Apr 202468.1068.4266.7767.0967.09-
11 Apr 202468.5268.6164.8267.1067.10-
10 Apr 202468.4668.5667.7168.0568.05-
09 Apr 202465.8068.2365.6467.9367.93-
08 Apr 202464.6765.7464.6765.6065.60-
05 Apr 202464.9265.4464.5064.8064.80-
04 Apr 202467.3467.3965.8666.3866.38-
03 Apr 202468.0668.5965.5566.5666.56-
02 Apr 202465.3371.9764.6669.2269.22-
28 Mar 202461.6665.5261.6664.6164.61-
27 Mar 202460.2961.1960.2561.1961.19-
26 Mar 202458.7459.6958.6859.6259.62-
25 Mar 202457.2259.1756.9358.3058.30-
22 Mar 202457.3857.5855.9457.1157.11-
21 Mar 202457.5559.4357.5557.7257.72-
20 Mar 202456.8857.7555.7257.7557.75-
19 Mar 202454.0556.7153.8556.7156.71350
18 Mar 202453.3954.6252.9854.6254.62-
15 Mar 202454.0554.5853.1053.1053.10-
14 Mar 202455.9356.0553.2253.2253.22-
13 Mar 202455.5856.1055.4355.8055.80-
12 Mar 202455.7356.0455.3455.5855.58-
11 Mar 202454.7855.8454.3555.8455.84-
08 Mar 202456.0157.4954.9054.9054.90-
07 Mar 202451.6456.1151.3456.1156.11-
06 Mar 202453.9954.2651.7151.8451.84-
05 Mar 202454.2654.8553.4654.0254.02-
04 Mar 202454.8555.6254.3154.6854.68-
01 Mar 202453.4255.5353.1754.7554.75-
29 Feb 202451.9153.3751.7352.7952.79-
28 Feb 202452.5052.6851.7851.7851.78-
27 Feb 202452.8253.6952.2252.5052.50-
26 Feb 202453.0153.3252.7352.9752.97-
23 Feb 202455.4855.4853.0253.0253.02-
22 Feb 202458.8759.4754.2755.2755.27-
21 Feb 202457.9558.3256.1258.2358.23-
20 Feb 202456.4757.7756.0657.7757.77-
19 Feb 202456.6356.7756.6056.6856.68-
16 Feb 202456.9057.5156.5956.7256.72-
15 Feb 202457.9658.4356.1456.5856.58-
14 Feb 202455.5957.6855.5957.6857.68-
13 Feb 202457.6157.6255.2655.4855.48-
12 Feb 202456.1857.5656.1857.5657.56-
09 Feb 202456.5957.0856.1556.1556.15-
08 Feb 202456.7557.2256.2556.5856.58-
07 Feb 202459.9360.0856.9056.9056.90-
06 Feb 202458.2059.9657.8459.9659.96-
05 Feb 202459.2959.7557.9658.2458.24-
02 Feb 202459.3659.5357.4659.3259.32-
01 Feb 202460.6961.0058.5558.5558.55-
31 Jan 202460.2460.8659.8960.4560.45-
30 Jan 202461.7461.8160.1860.5160.51-
29 Jan 202459.3461.1958.7461.1961.19-
26 Jan 202458.9360.2458.7659.2359.23-
25 Jan 202458.9459.6658.8059.3959.39-
24 Jan 202460.7860.8059.1559.3259.32-
23 Jan 202460.5660.8959.9860.5260.52-
22 Jan 202460.7861.7260.2760.5060.50-
19 Jan 202460.1260.8759.4460.1760.17-
18 Jan 202458.8660.0258.2460.0260.02-
17 Jan 202460.2860.4258.2058.6258.62-
16 Jan 202461.1661.4360.2460.4760.47-
15 Jan 202461.3561.3961.2261.2761.27-
12 Jan 202462.5063.3661.3561.3561.35-
11 Jan 202464.0564.2462.4762.4762.47-
10 Jan 202463.6364.1563.3563.6263.62-
09 Jan 202464.3764.3762.4563.6363.63-
08 Jan 202466.8567.6861.5664.1764.17-
05 Jan 202464.9367.0064.6166.9166.91-
04 Jan 202464.0965.4563.6565.4565.45-
03 Jan 202468.0268.0664.2864.2864.28-
02 Jan 202467.1269.2467.0967.4767.47-
29 Dec 202368.4868.6368.4368.4368.43-
28 Dec 202368.2269.0668.1268.6568.65-
27 Dec 202368.5669.0967.8967.8967.89-
22 Dec 202364.7867.5564.6967.4267.42-
21 Dec 202363.0464.9862.0964.7464.74-
20 Dec 202364.7368.6862.1462.1462.1450
19 Dec 202359.0763.1259.0363.1263.12-
18 Dec 202360.6361.6358.9759.2459.24-
15 Dec 202361.7662.1660.3760.6160.61-
14 Dec 202362.5665.0261.6761.6761.67-
13 Dec 202360.8061.8359.3161.7661.76-
12 Dec 202360.4860.6358.6060.4060.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...