Viking Therapeutics Inc (1VT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 97 |
| 30 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 29 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 26 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 25 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 24 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 23 Apr 2024 | 60.86 | 62.72 | 60.74 | 60.74 | 60.74 | 97 |
| 22 Apr 2024 | 59.12 | 61.02 | 59.12 | 61.02 | 61.02 | 8 |
| 19 Apr 2024 | 61.52 | 61.52 | 59.12 | 59.12 | 59.12 | 93 |
| 18 Apr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 17 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 16 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 15 Apr 2024 | 64.42 | 64.42 | 63.02 | 63.08 | 63.08 | 156 |
| 12 Apr 2024 | 66.58 | 66.58 | 64.76 | 64.84 | 64.84 | 81 |
| 11 Apr 2024 | 66.78 | 66.78 | 66.64 | 66.64 | 66.64 | 150 |
| 10 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 09 Apr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 08 Apr 2024 | 70.58 | 70.58 | 69.16 | 69.16 | 69.16 | 10 |
| 05 Apr 2024 | 67.98 | 68.66 | 67.52 | 68.62 | 68.62 | 424 |
| 04 Apr 2024 | 72.78 | 72.78 | 70.60 | 70.60 | 70.60 | 150 |
| 03 Apr 2024 | 70.96 | 72.78 | 70.96 | 72.78 | 72.78 | 600 |
| 02 Apr 2024 | 75.78 | 75.78 | 69.86 | 70.90 | 70.90 | 209 |
| 28 Mar 2024 | 76.52 | 77.64 | 76.52 | 77.64 | 77.64 | 5 |
| 27 Mar 2024 | 76.42 | 78.66 | 73.28 | 73.54 | 73.54 | 147 |
| 26 Mar 2024 | 64.88 | 78.64 | 64.88 | 74.70 | 74.70 | 4,875 |
| 25 Mar 2024 | 65.24 | 65.32 | 64.98 | 65.32 | 65.32 | 1,035 |
| 22 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 21 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 20 Mar 2024 | 60.52 | 63.80 | 60.52 | 63.80 | 63.80 | 559 |
| 19 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 18 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 15 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 14 Mar 2024 | 65.90 | 67.28 | 61.92 | 61.92 | 61.92 | 118 |
| 13 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 12 Mar 2024 | 57.48 | 61.66 | 57.48 | 61.66 | 61.66 | 40 |
| 11 Mar 2024 | 65.42 | 65.42 | 57.64 | 58.00 | 58.00 | 3,157 |
| 08 Mar 2024 | 67.94 | 70.70 | 64.18 | 64.46 | 64.46 | 1,050 |
| 07 Mar 2024 | 85.50 | 85.50 | 67.24 | 69.38 | 69.38 | 212 |
| 06 Mar 2024 | 81.02 | 86.98 | 81.02 | 86.16 | 86.16 | 747 |
| 05 Mar 2024 | 84.92 | 84.92 | 78.38 | 78.38 | 78.38 | 81 |
| 04 Mar 2024 | 83.96 | 86.60 | 79.92 | 83.02 | 83.02 | 1,465 |
| 01 Mar 2024 | 72.90 | 79.48 | 72.90 | 79.40 | 79.40 | 411 |
| 29 Feb 2024 | 87.00 | 88.98 | 71.54 | 71.54 | 71.54 | 1,537 |
| 28 Feb 2024 | 81.96 | 89.30 | 80.10 | 85.66 | 85.66 | 1,004 |
| 27 Feb 2024 | 34.98 | 80.52 | 34.98 | 77.78 | 77.78 | 9,411 |
| 26 Feb 2024 | 35.00 | 35.00 | 34.24 | 34.98 | 34.98 | 1,020 |
| 23 Feb 2024 | 33.49 | 35.47 | 33.49 | 35.47 | 35.47 | 60 |
| 22 Feb 2024 | 32.76 | 33.52 | 32.76 | 33.52 | 33.52 | 500 |
| 21 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 20 Feb 2024 | 36.78 | 36.78 | 32.22 | 32.22 | 32.22 | 3,352 |
| 19 Feb 2024 | 35.00 | 37.49 | 35.00 | 36.35 | 36.35 | 476 |
| 16 Feb 2024 | 29.79 | 32.00 | 29.75 | 32.00 | 32.00 | 480 |
| 15 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 14 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 13 Feb 2024 | 29.02 | 29.02 | 27.53 | 28.38 | 28.38 | 300 |
| 12 Feb 2024 | 28.59 | 29.02 | 28.59 | 29.02 | 29.02 | 12 |
| 09 Feb 2024 | 26.92 | 29.33 | 26.92 | 29.33 | 29.33 | 113 |
| 08 Feb 2024 | 23.45 | 26.68 | 23.45 | 26.68 | 26.68 | 530 |
| 07 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 06 Feb 2024 | 22.63 | 22.63 | 22.19 | 22.19 | 22.19 | 1,000 |
| 05 Feb 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 100 |
| 02 Feb 2024 | 22.20 | 22.69 | 22.20 | 22.69 | 22.69 | 100 |
| 01 Feb 2024 | 22.55 | 23.01 | 22.13 | 22.13 | 22.13 | 168 |
| 31 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 30 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 29 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 25 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 24 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 23 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 22 Jan 2024 | 19.58 | 20.51 | 19.27 | 19.27 | 19.27 | 483 |
| 19 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 18 Jan 2024 | 19.59 | 19.59 | 19.39 | 19.39 | 19.39 | 16 |
| 17 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 16 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 15 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 12 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 11 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 10 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 09 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 05 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 04 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 02 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 Dec 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | - |
| 28 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 27 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 Dec 2023 | 17.53 | 17.63 | 17.53 | 17.63 | 17.63 | 1,500 |
| 18 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 62 |
| 15 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 14 Dec 2023 | 17.58 | 18.17 | 17.58 | 18.17 | 18.17 | 150 |
| 13 Dec 2023 | 16.80 | 16.99 | 16.80 | 16.99 | 16.99 | 100 |
| 12 Dec 2023 | 16.30 | 16.30 | 16.17 | 16.17 | 16.17 | 548 |
| 11 Dec 2023 | 18.00 | 18.00 | 17.02 | 17.02 | 17.02 | 1,330 |
| 08 Dec 2023 | 16.70 | 17.77 | 16.70 | 17.00 | 17.00 | 628 |
| 07 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| *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.