Exxon Mobil Corporation (FRA:XONA)
Germany · Delayed Price · Currency is EUR 94.83
-2.71 (-2.78%)
Last updated: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.11 | 99.56 | 94.52 | 94.83 | - | -2.78% | 4,280 |
| Jul 31, 2025 | 97.37 | 98.26 | 96.71 | 97.54 | - | 0.02% | 6,309 |
| Jul 30, 2025 | 97.50 | 98.06 | 97.30 | 97.52 | - | 0.25% | 1,293 |
| Jul 29, 2025 | 96.59 | 97.42 | 96.31 | 97.28 | - | 0.92% | 1,979 |
| Jul 28, 2025 | 95.03 | 96.41 | 94.89 | 96.39 | - | 2.62% | 4,541 |
| Jul 25, 2025 | 94.45 | 94.59 | 93.76 | 93.93 | - | 0.17% | 1,040 |
| Jul 24, 2025 | 93.69 | 93.93 | 92.98 | 93.77 | - | 0.42% | 3,071 |
| Jul 23, 2025 | 92.79 | 93.44 | 92.61 | 93.38 | - | 1.38% | 7,839 |
| Jul 22, 2025 | 92.51 | 93.44 | 91.79 | 92.11 | - | -0.52% | 10,605 |
| Jul 21, 2025 | 92.93 | 93.14 | 92.23 | 92.59 | - | -1.12% | 8,860 |
| Jul 18, 2025 | 96.29 | 96.29 | 93.64 | 93.64 | - | -2.98% | 2,583 |
| Jul 17, 2025 | 96.89 | 97.08 | 96.04 | 96.52 | - | 0.43% | 3,339 |
| Jul 16, 2025 | 97.19 | 97.89 | 96.02 | 96.11 | - | -1.45% | 3,703 |
| Jul 15, 2025 | 97.18 | 97.81 | 97.03 | 97.52 | - | 0.38% | 3,762 |
| Jul 14, 2025 | 98.57 | 99.13 | 97.14 | 97.15 | - | -1.45% | 5,448 |
| Jul 11, 2025 | 98.01 | 98.67 | 97.69 | 98.58 | - | 0.08% | 1,492 |
| Jul 10, 2025 | 96.30 | 98.62 | 96.30 | 98.50 | - | 1.26% | 5,218 |
| Jul 9, 2025 | 97.13 | 97.68 | 96.89 | 97.27 | - | 0.54% | 6,685 |
| Jul 8, 2025 | 94.10 | 97.33 | 94.10 | 96.75 | - | 2.00% | 2,438 |
| Jul 7, 2025 | 94.98 | 95.39 | 94.59 | 94.85 | - | 0.50% | 2,909 |
| Jul 4, 2025 | 97.18 | 97.18 | 94.03 | 94.38 | - | -1.19% | 3,597 |
| Jul 3, 2025 | 93.92 | 95.55 | 93.69 | 95.52 | - | 2.59% | 2,913 |
| Jul 2, 2025 | 92.43 | 93.92 | 92.43 | 93.11 | - | 0.92% | 1,831 |
| Jul 1, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | - | - | 7,753 |
| Jun 30, 2025 | 93.16 | 93.49 | 92.26 | 92.26 | - | -0.43% | 5,226 |
| Jun 27, 2025 | 93.91 | 94.10 | 92.66 | 92.66 | - | -1.15% | 1,733 |
| Jun 26, 2025 | 92.67 | 93.87 | 92.52 | 93.74 | - | 0.09% | 3,775 |
| Jun 25, 2025 | 93.54 | 93.88 | 92.99 | 93.66 | - | -0.80% | 3,392 |
| Jun 24, 2025 | 94.69 | 95.59 | 93.84 | 94.42 | - | -4.82% | 55,329 |
| Jun 23, 2025 | 101.38 | 102.00 | 99.15 | 99.20 | - | 0.17% | 30,212 |
| Jun 20, 2025 | 98.39 | 99.25 | 98.03 | 99.03 | - | -0.48% | 6,851 |
| Jun 19, 2025 | 99.25 | 100.16 | 99.00 | 99.51 | - | 0.90% | 2,280 |
| Jun 18, 2025 | 99.07 | 100.10 | 98.51 | 98.62 | - | -0.22% | 5,809 |
| Jun 17, 2025 | 97.08 | 99.25 | 97.08 | 98.84 | - | 2.49% | 6,747 |
| Jun 16, 2025 | 98.37 | 98.37 | 96.06 | 96.44 | - | 0.07% | 23,162 |
| Jun 13, 2025 | 98.47 | 99.00 | 96.00 | 96.37 | - | 1.53% | 21,819 |
| Jun 12, 2025 | 94.83 | 95.00 | 93.58 | 94.92 | - | 2.06% | 3,215 |
| Jun 11, 2025 | 93.88 | 94.40 | 93.00 | 93.00 | - | -1.27% | 1,457 |
| Jun 10, 2025 | 92.35 | 94.20 | 92.06 | 94.20 | - | 2.40% | 4,913 |
| Jun 9, 2025 | 91.18 | 92.16 | 91.18 | 91.99 | - | 0.48% | 1,106 |
| Jun 6, 2025 | 89.39 | 91.73 | 89.33 | 91.55 | - | 2.51% | 5,645 |
| Jun 5, 2025 | 89.81 | 89.96 | 88.74 | 89.31 | - | -0.85% | 11,742 |
| Jun 4, 2025 | 91.35 | 91.57 | 89.98 | 90.08 | - | -2.02% | 3,749 |
| Jun 3, 2025 | 90.26 | 91.94 | 89.80 | 91.94 | - | 2.45% | 4,646 |
| Jun 2, 2025 | 90.24 | 91.07 | 89.74 | 89.74 | - | 0.07% | 10,262 |
| May 30, 2025 | 90.43 | 90.83 | 89.68 | 89.68 | - | -0.32% | 8,254 |
| May 29, 2025 | 91.06 | 91.75 | 89.94 | 89.97 | - | -0.49% | 6,986 |
| May 28, 2025 | 91.45 | 92.32 | 90.36 | 90.41 | - | -0.99% | 4,110 |
| May 27, 2025 | 91.01 | 91.83 | 90.61 | 91.31 | - | 0.22% | 3,268 |
| May 26, 2025 | 90.99 | 91.69 | 90.99 | 91.11 | - | 0.71% | 738 |