Rhythm Pharmaceuticals Inc (1RV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 03 May 2024 | 37.49 | 39.65 | 37.46 | 39.33 | 39.33 | - |
| 02 May 2024 | 37.97 | 38.15 | 37.97 | 38.10 | 38.10 | - |
| 30 Apr 2024 | 35.66 | 37.61 | 35.66 | 36.96 | 36.96 | - |
| 29 Apr 2024 | 35.04 | 35.72 | 35.04 | 35.19 | 35.19 | - |
| 26 Apr 2024 | 34.94 | 35.36 | 34.94 | 35.12 | 35.12 | - |
| 25 Apr 2024 | 36.42 | 36.42 | 34.60 | 35.17 | 35.17 | - |
| 24 Apr 2024 | 36.67 | 37.24 | 36.53 | 36.53 | 36.53 | - |
| 23 Apr 2024 | 35.97 | 37.53 | 35.97 | 37.53 | 37.53 | - |
| 22 Apr 2024 | 34.97 | 35.16 | 34.97 | 35.16 | 35.16 | - |
| 19 Apr 2024 | 35.17 | 35.52 | 34.51 | 34.96 | 34.96 | - |
| 18 Apr 2024 | 35.51 | 35.53 | 35.34 | 35.36 | 35.36 | - |
| 17 Apr 2024 | 35.68 | 35.78 | 35.50 | 35.56 | 35.56 | - |
| 16 Apr 2024 | 36.99 | 37.12 | 36.19 | 36.19 | 36.19 | - |
| 15 Apr 2024 | 37.51 | 37.77 | 37.17 | 37.23 | 37.23 | - |
| 12 Apr 2024 | 38.99 | 38.99 | 38.10 | 38.10 | 38.10 | - |
| 11 Apr 2024 | 37.57 | 38.73 | 37.20 | 38.73 | 38.73 | - |
| 10 Apr 2024 | 39.51 | 39.51 | 37.82 | 37.96 | 37.96 | - |
| 09 Apr 2024 | 37.74 | 37.97 | 37.74 | 37.96 | 37.96 | - |
| 08 Apr 2024 | 36.69 | 37.40 | 36.69 | 37.40 | 37.40 | - |
| 05 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 04 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 03 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 02 Apr 2024 | 39.00 | 40.60 | 39.00 | 40.60 | 40.60 | 500 |
| 28 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 Mar 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - |
| 26 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 25 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 Mar 2024 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | - |
| 21 Mar 2024 | 36.00 | 37.40 | 36.00 | 36.00 | 36.00 | 130 |
| 20 Mar 2024 | 35.20 | 35.20 | 34.60 | 34.80 | 34.80 | - |
| 19 Mar 2024 | 36.60 | 36.60 | 34.60 | 35.20 | 35.20 | 80 |
| 18 Mar 2024 | 36.20 | 37.00 | 36.20 | 36.80 | 36.80 | - |
| 15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 14 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Mar 2024 | 36.00 | 36.80 | 36.00 | 36.60 | 36.60 | - |
| 12 Mar 2024 | 36.40 | 37.00 | 36.40 | 36.40 | 36.40 | - |
| 11 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 Mar 2024 | 37.40 | 38.80 | 37.40 | 38.00 | 38.00 | - |
| 07 Mar 2024 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | - |
| 06 Mar 2024 | 37.20 | 38.60 | 37.20 | 38.00 | 38.00 | - |
| 05 Mar 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | - |
| 04 Mar 2024 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | - |
| 01 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 29 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 28 Feb 2024 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | - |
| 27 Feb 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - |
| 26 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 23 Feb 2024 | 39.80 | 41.20 | 39.80 | 41.00 | 41.00 | - |
| 22 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 21 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 20 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 19 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 16 Feb 2024 | 45.80 | 47.60 | 45.80 | 47.60 | 47.60 | 35 |
| 15 Feb 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| 14 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 13 Feb 2024 | 47.80 | 49.40 | 47.80 | 49.40 | 49.40 | 145 |
| 12 Feb 2024 | 46.40 | 48.20 | 46.40 | 47.40 | 47.40 | 137 |
| 09 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 08 Feb 2024 | 43.20 | 43.80 | 43.20 | 43.40 | 43.40 | - |
| 07 Feb 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | - |
| 06 Feb 2024 | 42.00 | 43.80 | 42.00 | 43.80 | 43.80 | 200 |
| 05 Feb 2024 | 40.60 | 41.60 | 40.20 | 41.60 | 41.60 | - |
| 02 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 01 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.40 | 40.40 | - |
| 31 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 30 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Jan 2024 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | - |
| 24 Jan 2024 | 38.00 | 39.00 | 37.80 | 39.00 | 39.00 | - |
| 23 Jan 2024 | 37.40 | 37.60 | 37.20 | 37.60 | 37.60 | - |
| 22 Jan 2024 | 36.80 | 37.40 | 36.80 | 37.20 | 37.20 | - |
| 19 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 18 Jan 2024 | 37.60 | 37.60 | 36.80 | 37.00 | 37.00 | - |
| 17 Jan 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | - |
| 16 Jan 2024 | 36.60 | 36.60 | 35.60 | 36.60 | 36.60 | - |
| 15 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 Jan 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - |
| 11 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 10 Jan 2024 | 38.00 | 38.40 | 37.00 | 37.00 | 37.00 | - |
| 09 Jan 2024 | 39.80 | 41.60 | 39.00 | 39.00 | 39.00 | 50 |
| 08 Jan 2024 | 35.60 | 38.00 | 35.20 | 38.00 | 38.00 | - |
| 05 Jan 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 280 |
| 04 Jan 2024 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | - |
| 03 Jan 2024 | 40.40 | 40.40 | 39.40 | 39.60 | 39.60 | - |
| 02 Jan 2024 | 41.00 | 41.80 | 40.60 | 40.60 | 40.60 | - |
| 29 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 Dec 2023 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | - |
| 27 Dec 2023 | 42.60 | 44.20 | 42.60 | 44.20 | 44.20 | - |
| 22 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 21 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 19 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 15 Dec 2023 | 38.20 | 40.00 | 38.20 | 40.00 | 40.00 | - |
| 14 Dec 2023 | 37.40 | 39.00 | 37.40 | 37.60 | 37.60 | 70 |
| 13 Dec 2023 | 37.20 | 38.60 | 36.80 | 36.80 | 36.80 | - |
| 12 Dec 2023 | 33.20 | 36.80 | 33.20 | 36.80 | 36.80 | - |
| 11 Dec 2023 | 33.20 | 33.40 | 32.40 | 33.40 | 33.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.