Incyte Corporation (4INCY.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 16 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 15 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 14 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 13 May 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 10 May 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 09 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 08 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 07 May 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 06 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 03 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 02 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 30 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 29 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 26 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 25 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 24 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 23 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 22 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 19 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 18 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 15 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 12 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 11 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 10 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 09 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 08 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 05 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 04 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 03 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 02 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 28 Mar 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 27 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 26 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 25 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 22 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 21 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 20 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 19 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 18 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 15 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 14 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 12 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 11 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 08 Mar 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 07 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 06 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 05 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 04 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 01 Mar 2024 | 54.78 | 54.78 | 54.36 | 54.58 | 54.58 | 740 |
| 29 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 28 Feb 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 27 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 26 Feb 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 23 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 22 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 21 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 19 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 16 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 15 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 14 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 13 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 12 Feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 09 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 08 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 07 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 06 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 05 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 02 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.28 | 54.28 | 17 |
| 01 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 31 Jan 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 30 Jan 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 29 Jan 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 26 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 25 Jan 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 18 Jan 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 17 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 16 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 15 Jan 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 12 Jan 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 11 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 10 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 09 Jan 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 08 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 05 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 04 Jan 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 03 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 02 Jan 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 29 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 28 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 27 Dec 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 22 Dec 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| *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.