Alnylam Pharmaceuticals Inc (DUL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM 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 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 03 May 2024 | 139.85 | 143.75 | 139.85 | 143.55 | 143.55 | - |
| 02 May 2024 | 138.85 | 140.35 | 138.85 | 138.90 | 138.90 | - |
| 30 Apr 2024 | 136.70 | 136.70 | 135.15 | 135.15 | 135.15 | - |
| 29 Apr 2024 | 133.05 | 133.10 | 132.05 | 132.05 | 132.05 | - |
| 26 Apr 2024 | 133.25 | 133.25 | 133.05 | 133.05 | 133.05 | - |
| 25 Apr 2024 | 133.05 | 133.05 | 131.55 | 132.65 | 132.65 | - |
| 24 Apr 2024 | 135.70 | 135.70 | 134.00 | 134.00 | 134.00 | - |
| 23 Apr 2024 | 135.90 | 137.20 | 135.75 | 137.20 | 137.20 | - |
| 22 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 19 Apr 2024 | 134.65 | 135.55 | 134.65 | 135.55 | 135.55 | - |
| 18 Apr 2024 | 135.40 | 136.60 | 134.90 | 136.35 | 136.35 | 123 |
| 17 Apr 2024 | 137.25 | 137.40 | 137.05 | 137.30 | 137.30 | - |
| 16 Apr 2024 | 138.00 | 138.75 | 138.00 | 138.20 | 138.20 | - |
| 15 Apr 2024 | 138.85 | 139.50 | 138.85 | 138.95 | 138.95 | - |
| 12 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 11 Apr 2024 | 140.80 | 141.15 | 140.65 | 140.90 | 140.90 | - |
| 10 Apr 2024 | 142.65 | 142.65 | 141.45 | 141.45 | 141.45 | - |
| 09 Apr 2024 | 142.65 | 144.70 | 142.65 | 144.70 | 144.70 | - |
| 08 Apr 2024 | 144.75 | 145.00 | 144.75 | 145.00 | 145.00 | - |
| 05 Apr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 04 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 03 Apr 2024 | 138.90 | 138.90 | 137.90 | 137.90 | 137.90 | - |
| 02 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 28 Mar 2024 | 141.80 | 143.60 | 141.80 | 143.60 | 143.60 | 6 |
| 27 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 26 Mar 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 25 Mar 2024 | 134.60 | 135.00 | 134.60 | 135.00 | 135.00 | - |
| 22 Mar 2024 | 134.40 | 135.80 | 133.00 | 135.80 | 135.80 | - |
| 21 Mar 2024 | 134.80 | 134.80 | 132.20 | 132.20 | 132.20 | 3 |
| 20 Mar 2024 | 135.60 | 135.60 | 133.20 | 134.40 | 134.40 | - |
| 19 Mar 2024 | 134.80 | 136.60 | 134.80 | 136.40 | 136.40 | - |
| 18 Mar 2024 | 136.40 | 136.40 | 135.40 | 136.00 | 136.00 | - |
| 15 Mar 2024 | 135.60 | 135.80 | 135.60 | 135.80 | 135.80 | - |
| 14 Mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 13 Mar 2024 | 134.60 | 136.40 | 133.40 | 135.00 | 135.00 | 6 |
| 12 Mar 2024 | 135.60 | 135.80 | 134.20 | 134.40 | 134.40 | 50 |
| 11 Mar 2024 | 136.00 | 137.20 | 135.60 | 137.20 | 137.20 | - |
| 08 Mar 2024 | 136.00 | 139.00 | 136.00 | 137.20 | 137.20 | 5 |
| 07 Mar 2024 | 136.20 | 137.00 | 134.60 | 134.60 | 134.60 | - |
| 06 Mar 2024 | 137.20 | 138.00 | 134.20 | 136.20 | 136.20 | - |
| 05 Mar 2024 | 137.20 | 137.20 | 135.60 | 136.20 | 136.20 | - |
| 04 Mar 2024 | 139.80 | 141.20 | 136.80 | 138.20 | 138.20 | - |
| 01 Mar 2024 | 139.20 | 141.00 | 139.00 | 141.00 | 141.00 | 5 |
| 29 Feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 28 Feb 2024 | 145.80 | 145.80 | 144.00 | 144.00 | 144.00 | - |
| 27 Feb 2024 | 145.40 | 145.40 | 145.20 | 145.20 | 145.20 | - |
| 26 Feb 2024 | 144.60 | 144.60 | 142.00 | 142.00 | 142.00 | - |
| 23 Feb 2024 | 149.60 | 150.60 | 143.80 | 143.80 | 143.80 | 178 |
| 22 Feb 2024 | 142.20 | 146.40 | 142.00 | 146.40 | 146.40 | - |
| 21 Feb 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 20 Feb 2024 | 137.80 | 139.20 | 135.20 | 137.40 | 137.40 | - |
| 19 Feb 2024 | 135.60 | 139.00 | 135.60 | 139.00 | 139.00 | 100 |
| 16 Feb 2024 | 136.40 | 136.80 | 136.40 | 136.80 | 136.80 | - |
| 15 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 14 Feb 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 13 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 12 Feb 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 09 Feb 2024 | 156.20 | 156.80 | 156.20 | 156.80 | 156.80 | - |
| 08 Feb 2024 | 155.60 | 157.00 | 154.80 | 157.00 | 157.00 | - |
| 07 Feb 2024 | 159.20 | 159.20 | 156.00 | 156.00 | 156.00 | - |
| 06 Feb 2024 | 157.80 | 158.00 | 157.80 | 158.00 | 158.00 | - |
| 05 Feb 2024 | 159.20 | 159.20 | 156.80 | 156.80 | 156.80 | - |
| 02 Feb 2024 | 159.80 | 160.40 | 159.60 | 160.40 | 160.40 | - |
| 01 Feb 2024 | 159.20 | 159.40 | 159.20 | 159.20 | 159.20 | - |
| 31 Jan 2024 | 165.40 | 165.40 | 164.40 | 164.40 | 164.40 | - |
| 30 Jan 2024 | 166.00 | 166.00 | 165.60 | 165.60 | 165.60 | - |
| 29 Jan 2024 | 164.40 | 165.00 | 164.40 | 165.00 | 165.00 | - |
| 26 Jan 2024 | 168.20 | 168.20 | 167.20 | 168.00 | 168.00 | - |
| 25 Jan 2024 | 169.60 | 169.60 | 169.20 | 169.20 | 169.20 | - |
| 24 Jan 2024 | 173.60 | 173.60 | 172.20 | 172.20 | 172.20 | - |
| 23 Jan 2024 | 167.40 | 174.40 | 167.40 | 174.40 | 174.40 | - |
| 22 Jan 2024 | 167.80 | 173.00 | 167.80 | 168.00 | 168.00 | 20 |
| 19 Jan 2024 | 169.80 | 170.40 | 169.80 | 170.00 | 170.00 | - |
| 18 Jan 2024 | 171.80 | 172.00 | 169.20 | 170.80 | 170.80 | - |
| 17 Jan 2024 | 170.80 | 172.20 | 170.60 | 172.00 | 172.00 | - |
| 16 Jan 2024 | 177.40 | 177.40 | 174.00 | 174.00 | 174.00 | - |
| 15 Jan 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 12 Jan 2024 | 176.60 | 177.20 | 176.20 | 176.20 | 176.20 | - |
| 11 Jan 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| 10 Jan 2024 | 180.20 | 180.20 | 176.80 | 176.80 | 176.80 | - |
| 09 Jan 2024 | 178.40 | 179.80 | 178.00 | 179.80 | 179.80 | - |
| 08 Jan 2024 | 171.40 | 173.40 | 168.80 | 173.40 | 173.40 | - |
| 05 Jan 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 04 Jan 2024 | 173.60 | 175.60 | 172.80 | 175.60 | 175.60 | - |
| 03 Jan 2024 | 176.40 | 179.00 | 175.00 | 175.00 | 175.00 | - |
| 02 Jan 2024 | 172.60 | 176.20 | 172.60 | 176.20 | 176.20 | - |
| 29 Dec 2023 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 28 Dec 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| 27 Dec 2023 | 172.20 | 175.40 | 171.80 | 175.40 | 175.40 | - |
| 22 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 21 Dec 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 20 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 19 Dec 2023 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
| 18 Dec 2023 | 169.00 | 170.40 | 169.00 | 170.40 | 170.40 | - |
| 15 Dec 2023 | 169.00 | 170.40 | 169.00 | 170.40 | 170.40 | - |
| 14 Dec 2023 | 164.80 | 168.60 | 164.80 | 168.60 | 168.60 | - |
| 13 Dec 2023 | 160.40 | 163.40 | 160.40 | 163.40 | 163.40 | - |
| 12 Dec 2023 | 157.80 | 161.20 | 157.80 | 161.20 | 161.20 | - |
| 11 Dec 2023 | 157.00 | 160.00 | 156.40 | 158.60 | 158.60 | - |
| *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.