Australia markets close in 3 hours 39 minutes

VeriSign Inc (VRS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
156.20+0.50 (+0.32%)
At close: 02:36PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024156.45156.45156.20156.20156.20-
06 May 2024155.90155.90155.70155.70155.70-
03 May 2024156.05156.10155.60156.00156.0015
02 May 2024159.60159.60157.70157.80157.80-
30 Apr 2024163.05163.05159.25159.25159.25-
29 Apr 2024163.70163.95162.80163.00163.00-
26 Apr 2024171.70171.70166.55166.55166.5540
25 Apr 2024170.45170.70169.65170.70170.70-
24 Apr 2024173.70173.70172.20172.95172.95-
23 Apr 2024172.70172.85172.20172.80172.8010
22 Apr 2024173.15173.15172.85172.85172.85-
19 Apr 2024170.10174.55170.10172.35172.35-
18 Apr 2024170.25171.50170.25171.50171.50-
17 Apr 2024171.20171.45170.75170.85170.85-
16 Apr 2024171.80172.90171.80172.05172.05-
15 Apr 2024174.15174.70173.20173.20173.20-
12 Apr 2024176.65176.65174.85174.85174.85-
11 Apr 2024174.70177.15174.55177.15177.15-
10 Apr 2024174.30174.50174.30174.50174.50-
09 Apr 2024172.00173.20172.00173.05173.05-
08 Apr 2024172.80172.80172.20172.25172.25-
05 Apr 2024172.60172.60172.60172.60172.60-
04 Apr 2024174.20174.20174.20174.20174.20-
03 Apr 2024176.55176.55176.55176.55176.55-
02 Apr 2024175.80175.80175.80175.80175.80-
28 Mar 2024173.90174.85173.90174.85174.855
27 Mar 2024171.95173.65171.95173.55173.55-
26 Mar 2024172.25173.35172.25172.80172.8010
25 Mar 2024173.70173.70172.40172.40172.401
22 Mar 2024175.55175.55174.20175.05175.05-
21 Mar 2024173.90175.00173.90175.00175.0030
20 Mar 2024176.15176.15173.75173.75173.75-
19 Mar 2024174.00176.55174.00176.55176.55-
18 Mar 2024175.60175.65174.70174.70174.70-
15 Mar 2024174.15174.95173.90173.90173.9012
14 Mar 2024174.50174.50174.50174.50174.50-
13 Mar 2024175.10175.10174.20174.20174.20-
12 Mar 2024176.45176.45174.10175.25175.257
11 Mar 2024175.00175.00175.00175.00175.0010
08 Mar 2024175.10175.80174.35175.00175.002
07 Mar 2024174.05176.40174.05176.20176.20357
06 Mar 2024176.05176.05175.90175.95175.95-
05 Mar 2024175.70175.70174.75175.40175.40-
04 Mar 2024179.55179.55176.55176.55176.55-
01 Mar 2024180.70180.70180.70180.70180.70-
29 Feb 2024178.65178.65178.65178.65178.65-
28 Feb 2024178.00178.00177.75177.75177.75-
27 Feb 2024176.95177.75176.95177.75177.75-
26 Feb 2024180.50180.50180.50180.50180.50-
23 Feb 2024178.80180.60178.80180.10180.10-
22 Feb 2024180.05180.05178.60178.60178.6010
21 Feb 2024176.80176.80176.80176.80176.80-
20 Feb 2024179.35179.35179.35179.35179.35-
19 Feb 2024179.70181.35179.70181.35181.3566
16 Feb 2024183.60183.85180.25180.25180.2516
15 Feb 2024181.80181.80180.95180.95180.95-
14 Feb 2024181.25181.55181.25181.55181.55-
13 Feb 2024181.05181.05181.05181.05181.05-
12 Feb 2024183.05183.55181.30181.30181.3015
09 Feb 2024187.45187.45183.15183.65183.65-
08 Feb 2024185.25186.35185.25186.10186.1020
07 Feb 2024183.85185.95183.85185.70185.70-
06 Feb 2024184.30184.50184.25184.50184.5050
05 Feb 2024184.25184.25184.05184.25184.25-
02 Feb 2024185.20185.20185.20185.20185.20-
01 Feb 2024183.90184.70183.90184.25184.25-
31 Jan 2024184.50184.50184.50184.50184.50-
30 Jan 2024186.80186.80186.80186.80186.80-
29 Jan 2024188.15188.15188.15188.15188.151
26 Jan 2024185.50185.75185.50185.65185.65-
25 Jan 2024186.80187.00186.45187.00187.006
24 Jan 2024190.35190.35187.55187.55187.55-
23 Jan 2024187.65190.30187.65190.10190.10-
22 Jan 2024188.70189.35188.70189.35189.35-
19 Jan 2024187.45187.45187.45187.45187.45-
18 Jan 2024184.90187.85184.90187.50187.50-
17 Jan 2024184.25186.65184.25186.15186.15-
16 Jan 2024185.00185.95185.00185.90185.90-
15 Jan 2024186.80186.80186.80186.80186.80-
12 Jan 2024184.95186.80184.95186.80186.8016
11 Jan 2024185.25185.65185.25185.65185.6525
10 Jan 2024180.05184.95180.05184.95184.95-
09 Jan 2024180.80180.80180.05180.45180.454
08 Jan 2024179.10180.30179.05179.85179.85-
05 Jan 2024180.65181.00179.65181.00181.0015
04 Jan 2024183.80183.80181.55181.55181.55-
03 Jan 2024183.15184.40182.25184.30184.30-
02 Jan 2024186.20187.65182.70182.70182.7061
29 Dec 2023185.90187.45185.90187.45187.45600
28 Dec 2023185.00185.75185.00185.65185.6510
27 Dec 2023185.45186.85185.10185.10185.102
22 Dec 2023185.00185.00185.00185.00185.00-
21 Dec 2023186.90186.90186.90186.90186.90-
20 Dec 2023186.80186.80186.15186.15186.151
19 Dec 2023188.00188.00187.80187.80187.8030
18 Dec 2023188.90188.90188.00188.00188.00-
15 Dec 2023191.10193.55187.90189.50189.5040
14 Dec 2023202.10202.10192.55192.55192.5550
13 Dec 2023200.50202.10200.50202.10202.10-
12 Dec 2023198.30201.40197.90200.50200.50114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...