Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Codexis Inc (4QK.BE)

2.1820
+0.0060
+(0.28%)
As of 8:00:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.18202.18202.18202.18202.1820-
May 5, 20252.17602.17602.17602.17602.1760-
May 2, 20252.02202.02202.02202.02202.0220-
Apr 30, 20252.01402.01402.01402.01402.0140-
Apr 29, 20252.01602.01602.01602.01602.0160-
Apr 28, 20251.94901.94901.94901.94901.9490-
Apr 25, 20252.00202.00202.00202.00202.0020-
Apr 24, 20251.97001.97001.97001.97001.9700-
Apr 23, 20251.95401.95401.95401.95401.9540-
Apr 22, 20251.81601.81601.81601.81601.8160-
Apr 17, 20251.85401.85401.85401.85401.8540-
Apr 16, 20251.93601.93601.93601.93601.9360-
Apr 15, 20251.99301.99301.99301.99301.9930-
Apr 14, 20252.03402.03402.03402.03402.0340-
Apr 11, 20251.98201.98201.98201.98201.9820-
Apr 10, 20252.10402.10402.10402.10402.1040-
Apr 9, 20251.72901.72901.72901.72901.7290-
Apr 8, 20251.87801.87801.87801.87801.8780-
Apr 7, 20251.84101.84101.84101.84101.8410-
Apr 4, 20252.02802.02802.02802.02802.0280-
Apr 3, 20252.19002.19002.19002.19002.1900-
Apr 2, 20252.29002.29002.29002.29002.2900-
Apr 1, 20252.44602.44602.44602.44602.4460-
Mar 31, 20252.55402.55402.55402.55402.5540-
Mar 28, 20252.67002.67002.67002.67002.6700-
Mar 27, 20252.58602.58602.58602.58602.5860-
Mar 26, 20252.68602.68602.68602.68602.6860-
Mar 25, 20252.82602.82602.82602.82602.8260-
Mar 24, 20252.38002.38002.38002.38002.3800-
Mar 21, 20252.31802.31802.31802.31802.3180-
Mar 20, 20252.41402.41402.41402.41402.4140-
Mar 19, 20252.46602.46602.46602.46602.4660-
Mar 18, 20252.62402.62402.62402.62402.6240-
Mar 17, 20252.54602.54602.54602.54602.5460-
Mar 14, 20252.30802.30802.30802.30802.3080-
Mar 13, 20252.48602.48602.48602.48602.4860-
Mar 12, 20252.49802.49802.49802.49802.4980-
Mar 11, 20252.39202.39202.39202.39202.3920-
Mar 10, 20252.57602.57602.57602.57602.5760-
Mar 7, 20252.48602.48602.48602.48602.4860-
Mar 6, 20252.50202.50202.50202.50202.5020-
Mar 5, 20252.56002.56002.56002.56002.5600-
Mar 4, 20252.57402.57402.57402.57402.5740-
Mar 3, 20252.88002.88002.88002.88002.8800-
Feb 28, 20253.50003.50003.50003.50003.5000-
Feb 27, 20253.92003.92003.92003.92003.9200-
Feb 26, 20253.77003.77003.77003.77003.7700-
Feb 25, 20253.87003.87003.87003.87003.8700-
Feb 24, 20253.93803.93803.93803.93803.9380-
Feb 21, 20254.00004.00004.00004.00004.0000-
Feb 20, 20253.99003.99003.99003.99003.9900-
Feb 19, 20254.14004.14004.14004.14004.1400-
Feb 18, 20254.03404.03404.03404.03404.0340-
Feb 17, 20254.05204.05204.05204.05204.0520-
Feb 14, 20253.86603.86603.86603.86603.8660-
Feb 13, 20253.89803.89803.89803.89803.8980-
Feb 12, 20253.93603.93603.93603.93603.9360-
Feb 11, 20253.98803.98803.98803.98803.9880-
Feb 10, 20254.13004.13004.13004.13004.1300-
Feb 7, 20254.16404.16404.16404.16404.1640-
Feb 6, 20254.14804.14804.14804.14804.1480-
Feb 5, 20254.20804.20804.20804.20804.2080-
Feb 4, 20254.07604.07604.07604.07604.0760-
Feb 3, 20253.97003.97003.97003.97003.9700-
Jan 31, 20254.27204.27204.27204.27204.2720-
Jan 30, 20254.23604.23604.23604.23604.2360-
Jan 29, 20254.32404.32404.32404.32404.3240-
Jan 28, 20254.44004.44004.44004.44004.4400-
Jan 27, 20254.64204.64204.64204.64204.6420-
Jan 24, 20254.69004.69004.69004.69004.6900-
Jan 23, 20254.61004.61004.61004.61004.6100-
Jan 22, 20254.78204.78204.78204.78204.7820-
Jan 21, 20254.76204.76204.76204.76204.7620-
Jan 20, 20254.78004.78004.78004.78004.7800-
Jan 17, 20254.71404.71404.71404.71404.7140-
Jan 16, 20254.67004.67004.67004.67004.6700-
Jan 15, 20254.33604.33604.33604.33604.3360-
Jan 14, 20254.35004.35004.35004.35004.3500-
Jan 13, 20254.28204.28204.28204.28204.2820-
Jan 10, 20254.63404.63404.63404.63404.6340-
Jan 9, 20254.54804.54804.54804.54804.5480-
Jan 8, 20254.75604.75604.75604.75604.7560-
Jan 7, 20254.86404.86404.86404.86404.8640-
Jan 6, 20255.19005.19005.19005.19005.1900-
Jan 3, 20254.83004.83004.83004.83004.8300-
Jan 2, 20254.54004.54004.54004.54004.5400-
Dec 30, 20244.70204.70204.70204.70204.7020-
Dec 27, 20244.70404.70404.70404.70404.7040-
Dec 23, 20245.00505.00505.00505.00505.0050-
Dec 20, 20244.85604.85604.85604.85604.8560-
Dec 19, 20244.91404.91404.91404.91404.9140-
Dec 18, 20245.28505.28505.28505.28505.2850-
Dec 17, 20245.25005.25005.25005.25005.2500-
Dec 16, 20245.19005.19005.19005.19005.1900-
Dec 13, 20245.30005.30005.30005.30005.3000-
Dec 12, 20245.44005.44005.44005.44005.4400-
Dec 11, 20245.30005.30005.30005.30005.3000-
Dec 10, 20245.09005.09005.09005.09005.0900-
Dec 9, 20244.41804.41804.41804.41804.4180-
Dec 6, 20244.31004.31004.31004.31004.3100-
Dec 5, 20244.58004.58004.58004.58004.5800-
Dec 4, 20244.48204.48204.48204.48204.4820-
Dec 3, 20244.43204.43204.43204.43204.4320-
Dec 2, 20244.34204.34204.34204.34204.3420-
Nov 29, 20244.29204.29204.29204.29204.2920-
Nov 28, 20244.29404.29404.29404.29404.2940-
Nov 27, 20244.28604.28604.28604.28604.2860-
Nov 26, 20244.28204.28204.28204.28204.2820-
Nov 25, 20244.38404.38404.38404.38404.3840-
Nov 22, 20244.07404.07404.07404.07404.0740-
Nov 21, 20244.04204.04204.04204.04204.0420-
Nov 20, 20243.96403.96403.96403.96403.9640-
Nov 19, 20243.65803.65803.65803.65803.6580-
Nov 18, 20243.62803.62803.62803.62803.6280-
Nov 15, 20243.47803.47803.47803.47803.4780-
Nov 14, 20243.77203.77203.77203.77203.7720-
Nov 13, 20243.72203.72203.72203.72203.7220-
Nov 12, 20243.75803.75803.75803.75803.7580-
Nov 11, 20243.75203.75203.75203.75203.7520-
Nov 8, 20243.82003.82003.82003.82003.8200-
Nov 7, 20243.68403.68403.68403.68403.6840-
Nov 6, 20243.57603.57603.57603.57603.5760-
Nov 5, 20243.16203.16203.16203.16203.1620-
Nov 4, 20243.16603.16603.16603.16603.1660-
Nov 1, 20242.85402.85402.85402.85402.8540-
Oct 31, 20242.90402.90402.90402.90402.9040-
Oct 30, 20242.89402.89402.89402.89402.8940-
Oct 29, 20242.96402.96402.96402.96402.9640-
Oct 28, 20242.67202.67202.67202.67202.6720-
Oct 25, 20242.72402.72402.72402.72402.7240-
Oct 24, 20242.79002.79002.79002.79002.7900-
Oct 23, 20243.00003.00003.00003.00003.0000-
Oct 22, 20242.99202.99202.99202.99202.9920-
Oct 21, 20243.09203.09203.09203.09203.0920-
Oct 18, 20243.06403.06403.06403.06403.0640-
Oct 17, 20243.19403.19403.19403.19403.1940-
Oct 16, 20243.06803.06803.06803.06803.0680-
Oct 15, 20242.91602.91602.91602.91602.9160-
Oct 14, 20242.84002.84002.84002.84002.8400-
Oct 11, 20242.67602.67602.67602.67602.6760-
Oct 10, 20242.78202.78202.78202.78202.7820-
Oct 9, 20242.75402.75402.75402.75402.7540-
Oct 8, 20242.79602.79602.79602.79602.7960-
Oct 7, 20242.83802.83802.83802.83802.8380-
Oct 4, 20242.77402.77402.77402.77402.7740-
Oct 3, 20242.75602.75602.75602.75602.7560-
Oct 2, 20242.70202.70202.70202.70202.7020-
Oct 1, 20242.72402.72402.72402.72402.7240-
Sep 30, 20242.85002.85002.85002.85002.8500-
Sep 27, 20242.73802.73802.73802.73802.7380-
Sep 26, 20242.57802.57802.57802.57802.5780-
Sep 25, 20242.53802.53802.53802.53802.5380-
Sep 24, 20242.64802.64802.64802.64802.6480-
Sep 23, 20242.65402.65402.65402.65402.6540-
Sep 20, 20242.89402.89402.89402.89402.8940-
Sep 19, 20242.77002.77002.77002.77002.7700-
Sep 18, 20242.80202.80202.80202.80202.8020-
Sep 17, 20242.52402.52402.52402.52402.5240-
Sep 16, 20242.47002.47002.47002.47002.4700-
Sep 13, 20242.42602.42602.42602.42602.4260-
Sep 12, 20242.44402.44402.44402.44402.4440-
Sep 11, 20242.38802.38802.38802.38802.3880-
Sep 10, 20242.33602.33602.33602.33602.3360-
Sep 9, 20242.44402.44402.44402.44402.4440-
Sep 6, 20242.49202.49202.49202.49202.4920-
Sep 5, 20242.51602.51602.51602.51602.5160-
Sep 4, 20242.53402.53402.53402.53402.5340-
Sep 3, 20242.57002.57002.57002.57002.5700-
Sep 2, 20242.57402.57402.57402.57402.5740-
Aug 30, 20242.58002.58002.58002.58002.5800-
Aug 29, 20242.58002.58002.58002.58002.5800-
Aug 28, 20242.65202.65202.65202.65202.6520-
Aug 27, 20242.78802.78802.78802.78802.7880-
Aug 26, 20242.68602.68602.68602.68602.6860-
Aug 23, 20242.57402.57402.57402.57402.5740-
Aug 22, 20242.65402.65402.65402.65402.6540-
Aug 21, 20242.63202.63202.63202.63202.6320-
Aug 20, 20242.67802.67802.67802.67802.6780-
Aug 19, 20242.59602.59602.59602.59602.5960-
Aug 16, 20242.52602.52602.52602.52602.5260-
Aug 15, 20242.53002.53002.53002.53002.5300-
Aug 14, 20242.51002.51002.51002.51002.5100-
Aug 13, 20242.54602.54602.54602.54602.5460-
Aug 12, 20242.52602.52602.52602.52602.5260-
Aug 9, 20242.70402.70402.70402.70402.7040-
Aug 8, 20242.71602.71602.71602.71602.7160-
Aug 7, 20242.92802.92802.92802.92802.9280-
Aug 6, 20242.91802.91802.91802.91802.9180-
Aug 5, 20242.93602.93602.93602.93602.9360-
Aug 2, 20243.15603.15603.15603.15603.1560-
Aug 1, 20243.26403.26403.26403.26403.2640-
Jul 31, 20243.31003.31003.31003.31003.3100-
Jul 30, 20243.27803.27803.27803.27803.2780-
Jul 29, 20243.37003.37003.37003.37003.3700-
Jul 26, 20243.32403.32403.32403.32403.3240-
Jul 25, 20243.24203.24203.24203.24203.2420-
Jul 24, 20243.34203.34203.34203.34203.3420-
Jul 23, 20243.32803.32803.32803.32803.3280-
Jul 22, 20243.21403.21403.21403.21403.2140-
Jul 19, 20242.98602.98602.98602.98602.9860-
Jul 18, 20243.10403.10403.10403.10403.1040-
Jul 17, 20243.35203.35203.35203.35203.3520-
Jul 16, 20242.95802.95802.95802.95802.9580-
Jul 15, 20242.90002.90002.90002.90002.9000-
Jul 12, 20242.96002.96002.96002.96002.9600-
Jul 11, 20242.63602.63602.63602.63602.6360-
Jul 10, 20242.71402.71402.71402.71402.7140-
Jul 9, 20242.71602.71602.71602.71602.7160-
Jul 8, 20242.69802.69802.69802.69802.6980-
Jul 5, 20242.61402.61402.61402.61402.6140-
Jul 4, 20242.62002.62002.62002.62002.6200-
Jul 3, 20242.65002.65002.65002.65002.6500-
Jul 2, 20242.74202.74202.74202.74202.7420-
Jul 1, 20242.84402.84402.84402.84402.8440-
Jun 28, 20242.77202.77202.77202.77202.7720-
Jun 27, 20242.92402.92402.92402.92402.9240-
Jun 26, 20242.67002.67002.67002.67002.6700-
Jun 25, 20242.75802.75802.75802.75802.7580-
Jun 24, 20242.70402.70402.70402.70402.7040-
Jun 21, 20242.58402.58402.58402.58402.5840-
Jun 20, 20242.62402.62402.62402.62402.6240-
Jun 19, 20242.50402.50402.50402.50402.5040-
Jun 18, 20242.74202.74202.74202.74202.7420-
Jun 17, 20242.80802.80802.80802.80802.8080-
Jun 14, 20242.88402.88402.88402.88402.8840-
Jun 13, 20243.01003.01003.01003.01003.0100-
Jun 12, 20243.04603.04603.04603.04603.0460-
Jun 11, 20242.99602.99602.99602.99602.9960-
Jun 10, 20242.98802.98802.98802.98802.9880-
Jun 7, 20243.18803.18803.18803.18803.1880-
Jun 6, 20243.48403.48403.48403.48403.4840-
Jun 5, 20243.17803.17803.17803.17803.1780-
Jun 4, 20243.14403.14403.14403.14403.1440-
Jun 3, 20243.07603.07603.07603.07603.0760-
May 31, 20243.09403.09403.09403.09403.0940-
May 30, 20242.88602.88602.88602.88602.8860-
May 29, 20242.85202.85202.85202.85202.8520-
May 28, 20242.87602.87602.87602.87602.8760-
May 27, 20242.88002.88002.88002.88002.8800-
May 24, 20242.93602.93602.93602.93602.9360-
May 23, 20243.16203.16203.16203.16203.1620-
May 22, 20243.10003.10003.10003.10003.1000-
May 21, 20243.09603.09603.09603.09603.0960-
May 20, 20243.25803.25803.25803.25803.2580-
May 17, 20243.40603.40603.40603.40603.4060-
May 16, 20243.34003.45803.34003.45803.458050
May 15, 20243.31003.31003.31003.31003.3100-
May 14, 20243.28403.28403.28403.28403.2840-
May 13, 20243.30003.30003.30003.30003.3000-
May 10, 20243.17003.17003.17003.17003.1700-
May 9, 20243.15603.15603.15603.15603.1560-
May 8, 20243.22603.22603.22603.22603.2260-
May 7, 20243.24803.24803.24803.24803.2480-
May 6, 20243.57803.57803.57803.57803.5780-