AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 23.50
+0.18 (0.77%)
At close: Jul 29, 2025, 10:00 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.30 | 22.30 | 22.24 | 22.24 | - | -1.42% | 50 |
| Jul 31, 2025 | 22.52 | 22.62 | 22.52 | 22.56 | - | -3.67% | - |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -0.34% | 50 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.77% | 50 |
| Jul 28, 2025 | 23.66 | 23.66 | 23.32 | 23.32 | - | 0.09% | 50 |
| Jul 25, 2025 | 23.46 | 23.46 | 23.30 | 23.30 | - | -0.94% | 50 |
| Jul 24, 2025 | 23.32 | 23.52 | 23.04 | 23.52 | - | 2.17% | 50 |
| Jul 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | 1.32% | 500 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.72 | 22.72 | - | -0.61% | 500 |
| Jul 21, 2025 | 22.84 | 22.86 | 22.84 | 22.86 | - | -0.78% | 500 |
| Jul 18, 2025 | 23.26 | 23.42 | 23.04 | 23.04 | - | 0.26% | 500 |
| Jul 17, 2025 | 21.36 | 22.98 | 21.36 | 22.98 | - | 6.00% | 500 |
| Jul 16, 2025 | 21.54 | 21.68 | 21.54 | 21.68 | - | 0.37% | 500 |
| Jul 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.18% | 500 |
| Jul 14, 2025 | 21.56 | 21.64 | 21.56 | 21.64 | - | -1.46% | 500 |
| Jul 11, 2025 | 22.08 | 22.10 | 21.96 | 21.96 | - | -1.08% | 500 |
| Jul 10, 2025 | 22.28 | 22.28 | 22.20 | 22.20 | - | 0.09% | 231 |
| Jul 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Jul 8, 2025 | 22.32 | 22.32 | 22.18 | 22.18 | - | -2.29% | 231 |
| Jul 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -0.26% | 231 |
| Jul 4, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | - | -0.52% | 231 |
| Jul 3, 2025 | 22.50 | 22.98 | 22.50 | 22.88 | - | 1.69% | 231 |
| Jul 2, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | - | 0.18% | - |
| Jul 1, 2025 | 22.20 | 22.46 | 22.20 | 22.46 | - | -2.01% | - |
| Jun 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | 2.87% | - |
| Jun 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | - | 100 |
| Jun 26, 2025 | 22.36 | 22.36 | 22.28 | 22.28 | - | -0.54% | - |
| Jun 25, 2025 | 22.72 | 22.72 | 22.40 | 22.40 | - | -1.84% | 100 |
| Jun 24, 2025 | 23.32 | 23.32 | 22.82 | 22.82 | - | 0.18% | 100 |
| Jun 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | -0.78% | 450 |
| Jun 20, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | - | - | 450 |
| Jun 19, 2025 | 22.64 | 22.96 | 22.64 | 22.96 | - | -1.71% | - |
| Jun 18, 2025 | 23.58 | 23.58 | 23.36 | 23.36 | - | -1.10% | 450 |
| Jun 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | -0.59% | 450 |
| Jun 16, 2025 | 23.90 | 23.90 | 23.76 | 23.76 | - | -1.00% | 450 |
| Jun 13, 2025 | 23.76 | 24.00 | 23.76 | 24.00 | - | -1.23% | 450 |
| Jun 12, 2025 | 23.96 | 24.30 | 23.96 | 24.30 | - | - | 450 |
| Jun 11, 2025 | 24.66 | 24.66 | 24.30 | 24.30 | - | -1.78% | 450 |
| Jun 10, 2025 | 24.58 | 24.74 | 24.52 | 24.74 | - | 0.98% | 450 |
| Jun 9, 2025 | 24.36 | 24.50 | 24.36 | 24.50 | - | 0.99% | 1 |
| Jun 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | -0.74% | 1 |
| Jun 5, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | 0.74% | 1 |
| Jun 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | -0.16% | 1 |
| Jun 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.74% | 1 |
| Jun 2, 2025 | 24.66 | 24.66 | 24.48 | 24.48 | - | 0.49% | 1 |
| May 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | -0.25% | 1 |
| May 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | 0.25% | 1 |
| May 28, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | 0.66% | - |
| May 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.25% | 1 |
| May 26, 2025 | 24.42 | 24.42 | 24.26 | 24.26 | - | 0.75% | 1 |