Ionis Pharmaceuticals Inc (ISI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 09 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 08 May 2024 | 37.93 | 37.93 | 37.56 | 37.56 | 37.56 | - |
| 07 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 06 May 2024 | 38.86 | 39.18 | 38.86 | 39.18 | 39.18 | - |
| 03 May 2024 | 40.19 | 40.35 | 39.36 | 39.36 | 39.36 | - |
| 02 May 2024 | 39.95 | 40.05 | 39.82 | 39.82 | 39.82 | - |
| 30 Apr 2024 | 39.02 | 39.02 | 38.53 | 38.77 | 38.77 | - |
| 29 Apr 2024 | 38.70 | 39.38 | 38.70 | 38.95 | 38.95 | - |
| 26 Apr 2024 | 38.91 | 38.91 | 38.86 | 38.86 | 38.86 | - |
| 25 Apr 2024 | 39.37 | 39.61 | 39.10 | 39.10 | 39.10 | - |
| 24 Apr 2024 | 38.96 | 39.59 | 38.88 | 39.36 | 39.36 | - |
| 23 Apr 2024 | 38.39 | 39.42 | 38.37 | 39.42 | 39.42 | - |
| 22 Apr 2024 | 38.07 | 38.25 | 38.07 | 38.25 | 38.25 | 1,000 |
| 19 Apr 2024 | 37.98 | 38.17 | 37.98 | 38.17 | 38.17 | - |
| 18 Apr 2024 | 38.20 | 38.67 | 38.20 | 38.36 | 38.36 | - |
| 17 Apr 2024 | 38.95 | 39.03 | 38.70 | 38.70 | 38.70 | - |
| 16 Apr 2024 | 38.93 | 39.33 | 38.93 | 39.12 | 39.12 | - |
| 15 Apr 2024 | 39.14 | 39.32 | 39.06 | 39.06 | 39.06 | - |
| 12 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 11 Apr 2024 | 39.77 | 39.84 | 39.45 | 39.45 | 39.45 | - |
| 10 Apr 2024 | 39.78 | 39.84 | 39.78 | 39.84 | 39.84 | - |
| 09 Apr 2024 | 38.72 | 39.05 | 38.72 | 39.05 | 39.05 | - |
| 08 Apr 2024 | 40.00 | 40.00 | 38.62 | 39.79 | 39.79 | 53 |
| 05 Apr 2024 | 39.40 | 39.73 | 39.40 | 39.73 | 39.73 | 10 |
| 04 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 03 Apr 2024 | 39.66 | 39.66 | 39.44 | 39.44 | 39.44 | - |
| 02 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 28 Mar 2024 | 41.04 | 41.04 | 40.70 | 40.70 | 40.70 | - |
| 27 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 26 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 25 Mar 2024 | 39.28 | 39.32 | 39.27 | 39.27 | 39.27 | - |
| 22 Mar 2024 | 39.24 | 39.62 | 39.24 | 39.43 | 39.43 | - |
| 21 Mar 2024 | 39.07 | 39.88 | 39.07 | 39.88 | 39.88 | - |
| 20 Mar 2024 | 38.63 | 38.63 | 38.51 | 38.51 | 38.51 | - |
| 19 Mar 2024 | 38.52 | 38.94 | 38.52 | 38.65 | 38.65 | - |
| 18 Mar 2024 | 38.99 | 39.10 | 38.65 | 38.65 | 38.65 | 100 |
| 15 Mar 2024 | 38.43 | 39.12 | 38.43 | 39.12 | 39.12 | 100 |
| 14 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 13 Mar 2024 | 39.35 | 41.00 | 39.07 | 39.07 | 39.07 | - |
| 12 Mar 2024 | 39.48 | 39.48 | 39.28 | 39.42 | 39.42 | - |
| 11 Mar 2024 | 40.02 | 40.35 | 39.91 | 40.35 | 40.35 | 5 |
| 08 Mar 2024 | 40.49 | 40.74 | 40.49 | 40.53 | 40.53 | - |
| 07 Mar 2024 | 40.41 | 40.95 | 40.25 | 40.71 | 40.71 | - |
| 06 Mar 2024 | 40.54 | 40.91 | 40.30 | 40.30 | 40.30 | - |
| 05 Mar 2024 | 40.94 | 41.09 | 40.55 | 40.55 | 40.55 | - |
| 04 Mar 2024 | 41.76 | 41.76 | 41.04 | 41.04 | 41.04 | - |
| 01 Mar 2024 | 41.73 | 41.94 | 41.73 | 41.94 | 41.94 | - |
| 29 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 28 Feb 2024 | 43.58 | 43.58 | 43.54 | 43.54 | 43.54 | - |
| 27 Feb 2024 | 42.29 | 42.37 | 42.28 | 42.30 | 42.30 | - |
| 26 Feb 2024 | 41.70 | 41.70 | 41.52 | 41.52 | 41.52 | - |
| 23 Feb 2024 | 40.50 | 40.94 | 40.50 | 40.94 | 40.94 | - |
| 22 Feb 2024 | 40.12 | 40.16 | 40.02 | 40.13 | 40.13 | - |
| 21 Feb 2024 | 40.84 | 43.00 | 40.80 | 41.85 | 41.85 | - |
| 20 Feb 2024 | 40.83 | 41.12 | 40.66 | 40.97 | 40.97 | 1,437 |
| 19 Feb 2024 | 41.09 | 41.41 | 41.09 | 41.13 | 41.13 | 50 |
| 16 Feb 2024 | 41.87 | 42.14 | 41.87 | 42.14 | 42.14 | 100 |
| 15 Feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 14 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 13 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 12 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 09 Feb 2024 | 46.17 | 48.02 | 46.17 | 48.02 | 48.02 | - |
| 08 Feb 2024 | 45.78 | 46.41 | 45.78 | 46.41 | 46.41 | 289 |
| 07 Feb 2024 | 45.50 | 45.64 | 45.44 | 45.64 | 45.64 | - |
| 06 Feb 2024 | 45.78 | 45.87 | 45.78 | 45.87 | 45.87 | - |
| 05 Feb 2024 | 45.90 | 46.01 | 45.66 | 45.66 | 45.66 | - |
| 02 Feb 2024 | 46.70 | 46.86 | 45.68 | 45.68 | 45.68 | - |
| 01 Feb 2024 | 47.43 | 47.47 | 47.41 | 47.41 | 47.41 | - |
| 31 Jan 2024 | 47.79 | 47.83 | 47.71 | 47.83 | 47.83 | - |
| 30 Jan 2024 | 47.83 | 47.83 | 47.69 | 47.69 | 47.69 | - |
| 29 Jan 2024 | 47.24 | 47.38 | 47.24 | 47.38 | 47.38 | - |
| 26 Jan 2024 | 47.55 | 47.55 | 47.30 | 47.30 | 47.30 | - |
| 25 Jan 2024 | 46.42 | 46.42 | 46.36 | 46.36 | 46.36 | - |
| 24 Jan 2024 | 47.55 | 47.55 | 46.26 | 46.26 | 46.26 | - |
| 23 Jan 2024 | 46.55 | 47.23 | 46.53 | 47.23 | 47.23 | - |
| 22 Jan 2024 | 46.61 | 47.20 | 46.61 | 47.07 | 47.07 | - |
| 19 Jan 2024 | 46.35 | 46.75 | 46.35 | 46.75 | 46.75 | - |
| 18 Jan 2024 | 46.85 | 46.89 | 46.57 | 46.57 | 46.57 | - |
| 17 Jan 2024 | 46.61 | 46.94 | 46.44 | 46.50 | 46.50 | 22 |
| 16 Jan 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 15 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 Jan 2024 | 48.59 | 48.76 | 48.59 | 48.61 | 48.61 | - |
| 11 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 10 Jan 2024 | 48.15 | 48.15 | 47.65 | 47.65 | 47.65 | - |
| 09 Jan 2024 | 47.53 | 47.53 | 47.26 | 47.26 | 47.26 | - |
| 08 Jan 2024 | 45.98 | 46.33 | 45.49 | 46.33 | 46.33 | - |
| 05 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 04 Jan 2024 | 47.08 | 47.53 | 47.08 | 47.47 | 47.47 | - |
| 03 Jan 2024 | 48.11 | 48.11 | 47.37 | 47.37 | 47.37 | - |
| 02 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 29 Dec 2023 | 45.47 | 45.55 | 45.47 | 45.55 | 45.55 | - |
| 28 Dec 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 27 Dec 2023 | 46.29 | 46.29 | 45.04 | 45.04 | 45.04 | - |
| 22 Dec 2023 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | - |
| 21 Dec 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 20 Dec 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 19 Dec 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 18 Dec 2023 | 45.44 | 46.44 | 45.44 | 46.44 | 46.44 | - |
| 15 Dec 2023 | 45.21 | 45.47 | 45.21 | 45.47 | 45.47 | - |
| *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.