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

Munich - Delayed Quote EUR

Codexis Inc (4QK.MU)

2.1940
+0.0200
+(0.92%)
At close: May 5 at 5:25:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.00000.00000.00002.19402.1940-
May 2, 20252.02202.17402.02202.17402.1740-
Apr 30, 20252.01402.01402.00002.00002.0000-
Apr 29, 20252.02002.02001.97201.97201.9720-
Apr 28, 20251.95001.99201.95001.99201.9920-
Apr 25, 20252.00202.00201.95201.95201.9520-
Apr 24, 20251.97001.97001.93501.93501.9350-
Apr 23, 20251.95602.01001.95602.01002.0100-
Apr 22, 20251.81601.88001.81601.88001.8800-
Apr 17, 20251.85401.85401.81401.81401.8140-
Apr 16, 20251.93401.93401.84501.84501.8450-
Apr 15, 20251.99401.99401.97001.97001.9700-
Apr 14, 20252.03402.04002.03402.04002.0400-
Apr 11, 20251.98401.98401.93201.93201.9320-
Apr 10, 20252.10402.10401.89501.89501.8950-
Apr 9, 20251.71801.79101.71801.79101.7910-
Apr 8, 20251.87801.87801.82401.82401.8240-
Apr 7, 20251.84401.84401.81201.81201.8120-
Apr 4, 20252.02802.02801.95601.95601.9560-
Apr 3, 20252.19002.19002.02802.02802.0280-
Apr 2, 20252.29002.32602.29002.32602.3260-
Apr 1, 20252.44602.44602.42002.42002.4200-
Mar 31, 20252.55402.55402.49202.49202.4920-
Mar 28, 20252.66602.66602.66602.66602.6660-
Mar 27, 20252.58802.71602.58802.71602.7160-
Mar 26, 20252.68602.68602.58002.58002.5800-
Mar 25, 20252.82602.82602.68402.68402.6840-
Mar 24, 20252.38202.86202.38202.86202.8620-
Mar 21, 20252.31802.35202.31802.35202.3520-
Mar 20, 20252.41402.41402.32802.32802.3280-
Mar 19, 20252.46602.46602.42002.42002.4200-
Mar 18, 20252.62402.62402.41002.41002.4100-
Mar 17, 20252.54602.61002.54602.61002.6100-
Mar 14, 20252.30802.49402.30802.49402.4940-
Mar 13, 20252.48602.48602.35202.35202.3520-
Mar 12, 20252.49802.49802.45002.45002.4500-
Mar 11, 20252.39202.42002.39202.42002.4200-
Mar 10, 20252.57802.57802.43002.43002.4300-
Mar 7, 20252.48602.48602.45402.45402.4540-
Mar 6, 20252.50202.50202.35002.35002.3500-
Mar 5, 20252.56202.56202.49202.49202.4920-
Mar 4, 20252.57402.57402.41802.41802.4180-
Mar 3, 20252.88002.88002.64202.64202.6420-
Feb 28, 20253.50003.50002.86602.86602.8660-
Feb 27, 20253.92003.94003.92003.94003.9400-
Feb 26, 20253.77404.01603.77404.01604.0160-
Feb 25, 20253.86403.86403.68803.68803.6880-
Feb 24, 20253.93803.93803.82203.82203.8220-
Feb 21, 20254.00004.17804.00004.17804.1780-
Feb 20, 20253.98604.02203.98604.02204.0220-
Feb 19, 20254.14004.14004.09404.09404.0940-
Feb 18, 20254.03404.03404.00404.00404.0040-
Feb 17, 20254.05204.05204.02804.02804.0280-
Feb 14, 20253.86603.96803.86603.96803.9680-
Feb 13, 20253.89803.89803.87803.87803.8780-
Feb 12, 20253.93603.93603.81603.81603.8160-
Feb 11, 20253.98803.98803.93403.93403.9340-
Feb 10, 20254.13004.13004.02404.02404.0240-
Feb 7, 20254.16404.16404.16404.16404.1640-
Feb 6, 20254.14804.14804.10404.10404.1040-
Feb 5, 20254.20804.20804.14404.14404.1440-
Feb 4, 20254.07604.17004.07604.17004.1700-
Feb 3, 20253.97004.04003.97004.04004.0400-
Jan 31, 20254.27204.27204.18204.18204.1820-
Jan 30, 20254.23604.26404.23604.26404.2640-
Jan 29, 20254.32404.32404.25804.25804.2580-
Jan 28, 20254.44004.44004.31004.31004.3100-
Jan 27, 20254.64204.64204.61004.61004.6100-
Jan 24, 20254.69004.80404.69004.80404.8040-
Jan 23, 20254.61004.73004.61004.73004.7300-
Jan 22, 20254.78204.78204.74404.74404.7440-
Jan 21, 20254.76205.10504.76205.10505.1050-
Jan 20, 20254.78004.78004.75604.75604.7560-
Jan 17, 20254.71404.85004.71404.85004.8500-
Jan 16, 20254.67004.69604.67004.69604.6960-
Jan 15, 20254.33604.62004.33604.62004.6200-
Jan 14, 20254.35004.36804.35004.36804.3680-
Jan 13, 20254.28204.28204.21404.21404.2140-
Jan 10, 20254.63404.63404.36204.36204.3620-
Jan 9, 20254.54804.63004.54804.63004.6300-
Jan 8, 20254.75604.75604.48804.48804.4880-
Jan 7, 20254.86504.86504.82404.82404.8240-
Jan 6, 20255.19005.19004.99504.99504.9950-
Jan 3, 20254.83405.01504.83405.01505.0150-
Jan 2, 20254.54004.79804.54004.79804.7980-
Dec 30, 20244.70004.77804.70004.77804.7780-
Dec 27, 20244.70404.70404.61404.61404.6140-
Dec 23, 20245.00505.00504.69604.69604.6960-
Dec 20, 20244.86005.04004.86005.04005.0400-
Dec 19, 20244.93004.98004.93004.98004.9800-
Dec 18, 20245.28505.32005.28505.32005.3200-
Dec 17, 20245.25005.29505.25005.29505.2950-
Dec 16, 20245.19005.29005.19005.29005.2900-
Dec 13, 20245.30005.30005.25505.25505.2550-
Dec 12, 20245.44005.44005.39005.39005.3900-
Dec 11, 20245.30005.47005.30005.47005.4700-
Dec 10, 20245.09005.36505.09005.36505.3650-
Dec 9, 20244.41604.64204.41604.64204.6420-
Dec 6, 20244.31004.45204.31004.45204.4520-
Dec 5, 20244.58004.58004.46004.46004.4600-
Dec 4, 20244.48204.56204.48204.56204.5620-
Dec 3, 20244.43204.58804.43204.58804.5880-
Dec 2, 20244.34204.46404.34204.46404.4640-
Nov 29, 20244.29204.30804.29204.30804.3080-
Nov 28, 20244.29404.29404.29204.29204.2920-
Nov 27, 20244.28604.28604.25804.25804.2580-
Nov 26, 20244.28204.28404.28204.28404.2840-
Nov 25, 20244.38404.38404.38204.38204.3820-
Nov 22, 20244.07404.31604.07404.31604.3160-
Nov 21, 20244.04204.22804.04204.22804.2280-
Nov 20, 20243.96404.15203.96404.15204.1520-
Nov 19, 20243.65803.81403.65803.81403.8140-
Nov 18, 20243.62803.62803.60803.60803.6080-
Nov 15, 20243.47803.54003.47803.54003.5400-
Nov 14, 20243.77203.77203.73403.73403.7340-
Nov 13, 20243.72203.82003.72203.82003.8200-
Nov 12, 20243.75803.75803.72403.72403.7240-
Nov 11, 20243.75203.82203.75203.82203.8220-
Nov 8, 20243.82003.84803.82003.84803.8480-
Nov 7, 20243.68803.96603.68803.96603.9660-
Nov 6, 20243.56803.63603.56803.63603.6360-
Nov 5, 20243.16203.26603.16203.26603.2660-
Nov 4, 20243.16603.22003.16603.22003.2200-
Nov 1, 20242.85403.33202.85403.33203.3320-
Oct 31, 20242.90402.90402.84602.84602.8460-
Oct 30, 20242.89402.91802.89402.91802.9180-
Oct 29, 20242.96402.97002.96402.97002.9700-
Oct 28, 20242.67202.90002.67202.90002.9000-
Oct 25, 20242.72002.75402.72002.75402.7540-
Oct 24, 20242.79002.79002.75002.75002.7500-
Oct 23, 20243.00003.00403.00003.00403.0040-
Oct 22, 20242.99203.01402.99203.01403.0140-
Oct 21, 20243.09203.09202.96402.96402.9640-
Oct 18, 20243.06403.08203.06403.08203.0820-
Oct 17, 20243.19403.19403.04603.04603.0460-
Oct 16, 20243.06603.08603.06603.08603.0860-
Oct 15, 20242.91602.97802.91602.97802.9780-
Oct 14, 20242.84002.85002.84002.85002.8500-
Oct 11, 20242.67602.78602.67602.78602.7860-
Oct 10, 20242.78202.78202.69202.69202.6920-
Oct 9, 20242.75402.76602.75402.76602.7660-
Oct 8, 20242.80202.80202.79002.79002.7900-
Oct 7, 20242.83802.83802.83402.83402.8340-
Oct 4, 20242.77402.84602.77402.84602.8460-
Oct 3, 20242.75602.75602.75202.75202.7520-
Oct 2, 20242.70202.74602.70202.74602.7460-
Oct 1, 20242.72402.72402.71002.71002.7100-
Sep 30, 20242.85002.85002.83202.83202.8320-
Sep 27, 20242.73802.87402.73802.87402.8740-
Sep 26, 20242.57802.64002.57802.64002.6400-
Sep 25, 20242.53802.58202.53802.58202.5820-
Sep 24, 20242.64802.64802.63802.63802.6380-
Sep 23, 20242.65402.65402.62402.62402.6240-
Sep 20, 20242.89402.89402.74802.74802.7480-
Sep 19, 20242.77002.86202.77002.86202.8620-
Sep 18, 20242.80202.80202.79802.79802.7980-
Sep 17, 20242.52402.73602.52402.73602.7360-
Sep 16, 20242.47002.47002.44802.44802.4480-
Sep 13, 20242.42602.50002.42602.50002.5000-
Sep 12, 20242.44402.44402.38802.38802.3880-
Sep 11, 20242.38802.38802.37402.37402.3740-
Sep 10, 20242.33602.44402.33602.44402.4440-
Sep 9, 20242.44402.44402.42202.42202.4220-
Sep 6, 20242.49202.49202.47202.47202.4720-
Sep 5, 20242.51602.51602.43802.43802.4380-
Sep 4, 20242.53402.56602.53402.56602.5660-
Sep 3, 20242.57002.57002.56602.56602.5660-
Sep 2, 20242.57602.57602.57202.57202.5720-
Aug 30, 20242.58002.58002.57802.57802.5780-
Aug 29, 20242.58002.63802.58002.63802.6380-
Aug 28, 20242.65402.66002.65402.66002.6600-
Aug 27, 20242.78802.78802.69602.69602.6960-
Aug 26, 20242.68602.69602.68602.69602.6960-
Aug 23, 20242.57402.67002.57402.67002.6700-
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, 20242.94602.94602.94602.94602.9460-
Aug 2, 20243.15603.15603.15603.15603.1560-
Aug 1, 20243.26403.26403.26403.26403.2640-
Jul 31, 20243.30403.30403.30403.30403.3040-
Jul 30, 20243.27803.27803.27803.27803.2780-
Jul 29, 20243.37003.37003.36403.36403.3640-
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, 20243.10803.10803.10803.10803.1080-
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, 20242.84202.84202.84202.84202.8420-
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, 20242.61802.61802.61802.61802.6180-
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, 20242.88202.88202.88202.88202.8820-
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, 20243.37003.37003.37003.37003.3700-
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, 20243.15803.15803.15803.15803.1580-
May 8, 20243.22403.22403.22403.22403.2240-
May 7, 20243.24603.24603.24603.24603.2460-
May 6, 20243.61003.61003.61003.61003.6100-