Australia markets closed

Ipsen SA (I7G.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
113.30-2.80 (-2.41%)
At close: 04:28PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024116.10116.10113.30113.30113.30-
20 June 2024116.50116.60116.10116.10116.10-
19 June 2024118.30118.30116.50116.50116.50-
18 June 2024120.10120.10117.90117.90117.90-
17 June 2024119.90120.00119.00120.00120.00-
14 June 2024122.70122.70118.90118.90118.90-
13 June 2024125.50125.50122.60122.60122.60-
12 June 2024120.60125.20120.60125.20125.20-
11 June 2024123.10123.10121.50122.40122.40-
10 June 2024122.50122.50120.70121.60121.60-
07 June 2024122.10122.70121.60122.60122.60-
06 June 2024121.90122.20121.10121.50121.50-
05 June 2024120.40121.90120.40121.90121.90-
04 June 2024121.10121.20120.50120.60120.60-
03 June 2024119.90120.30118.80120.30120.30-
31 May 2024118.60119.30118.20119.30119.30-
30 May 2024118.10118.10117.50117.90117.90-
30 May 20241.2 Dividend
29 May 2024118.90120.10118.30119.60118.40-
28 May 2024120.00120.50118.30118.30117.11400
27 May 2024122.30122.30122.30122.30121.07-
24 May 2024123.00123.00121.60122.30121.07-
23 May 2024121.70123.40121.70122.60121.37-
22 May 2024120.90120.90118.80120.50119.29-
21 May 2024120.60120.90119.70120.90119.69-
20 May 2024120.00120.30120.00120.20118.99-
17 May 2024121.10121.10120.10120.10118.89-
16 May 2024120.60121.50120.20121.10119.88-
15 May 2024121.10121.10120.20121.00119.79-
14 May 2024118.40120.30118.40120.30119.09-
13 May 2024119.20119.50118.50118.60117.41700
10 May 2024119.30119.30117.80117.80116.62-
09 May 2024115.50118.50115.50118.50117.31-
08 May 2024114.10116.20114.10116.20115.03-
07 May 2024114.00114.90113.50114.20113.05-
06 May 2024113.60113.70112.90113.70112.56-
03 May 2024114.80114.80113.40113.40112.26-
02 May 2024113.90115.30113.90115.00113.85-
30 Apr 2024111.60113.70111.30113.70112.56200
29 Apr 2024112.50112.50111.70111.90110.78-
26 Apr 2024111.70112.00110.60112.00110.88-
25 Apr 2024112.20113.00111.20111.70110.58-
24 Apr 2024111.50114.30111.50113.20112.06-
23 Apr 2024111.30112.80110.10110.10109.00-
22 Apr 2024107.60109.40107.60109.40108.30-
19 Apr 2024106.20106.80104.70106.80105.73-
18 Apr 2024106.10106.10104.70104.90103.85-
17 Apr 2024106.90107.10106.30106.60105.53-
16 Apr 2024105.90106.00105.30105.30104.24-
15 Apr 2024108.50108.60107.50108.60107.51-
12 Apr 2024108.50109.40108.50108.70107.61-
11 Apr 2024108.60108.60107.80108.10107.02-
10 Apr 2024108.90109.30107.40107.50106.42-
09 Apr 2024107.20109.20107.20108.80107.71-
08 Apr 2024107.30107.30106.10106.10105.04-
05 Apr 2024108.20108.20105.10106.60105.53-
04 Apr 2024106.30107.60106.30107.60106.52-
03 Apr 2024105.50105.80104.70105.80104.74-
02 Apr 2024111.40111.40106.20106.20105.1340
28 Mar 2024108.80110.30108.10110.30109.19-
27 Mar 2024107.90107.90107.60107.60106.52-
26 Mar 2024109.40109.40107.10107.10106.03-
25 Mar 2024108.50109.30108.10109.30108.20-
22 Mar 2024108.00109.20106.90107.30106.2250
21 Mar 2024105.50107.10105.50107.00105.93-
20 Mar 2024104.50104.90103.40104.90103.85-
19 Mar 2024105.10105.10102.70104.10103.06-
18 Mar 2024104.60104.90104.30104.40103.35-
15 Mar 2024107.50107.50104.20104.20103.1536
14 Mar 2024107.40107.40105.70107.20106.12-
13 Mar 2024107.20107.20106.50106.90105.8350
12 Mar 2024105.00106.70105.00106.40105.33-
11 Mar 2024103.40104.80103.10104.40103.35-
08 Mar 2024103.30103.80102.60103.20102.16-
07 Mar 2024101.50102.60101.30102.50101.47-
06 Mar 2024100.00101.0099.30101.0099.99-
05 Mar 2024102.00102.00100.10100.1099.10-
04 Mar 2024100.70101.70100.70101.40100.38-
01 Mar 2024101.50101.5098.80100.1099.10-
29 Feb 2024101.10101.20100.30101.20100.18-
28 Feb 2024103.10103.10101.40101.40100.38-
27 Feb 2024103.20103.20102.00102.80101.77-
26 Feb 2024104.20104.20103.40103.40102.36-
23 Feb 2024104.60104.60103.60103.60102.56-
22 Feb 2024103.00103.10101.40102.70101.67-
21 Feb 2024105.00105.00102.30102.60101.57-
20 Feb 2024105.40106.50105.20105.30104.24-
19 Feb 2024104.20104.90103.50104.80103.75-
16 Feb 2024104.50106.00104.10104.20103.15-
15 Feb 2024102.70105.70102.70104.10103.06150
14 Feb 2024106.30106.30102.60102.60101.57-
13 Feb 2024102.90102.9099.70100.7099.69-
12 Feb 2024107.20107.20103.70103.70102.66-
09 Feb 2024105.10108.30105.10106.30105.23-
08 Feb 2024106.30106.30103.40105.30104.24-
07 Feb 2024106.00106.40105.40105.80104.74-
06 Feb 2024105.40105.90105.20105.70104.64-
05 Feb 2024105.40105.40104.40104.80103.75-
02 Feb 2024105.00106.00104.80106.00104.94-
01 Feb 2024106.40106.40104.90104.90103.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...