Vertex Pharmaceuticals Incorporated (VX1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:53PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 407.95 | 409.65 | 407.50 | 407.55 | 407.55 | 212 |
| 30 May 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | 10 |
| 29 May 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 28 May 2024 | 420.65 | 424.00 | 412.10 | 412.10 | 412.10 | 35 |
| 27 May 2024 | 415.95 | 425.00 | 415.95 | 425.00 | 425.00 | 47 |
| 24 May 2024 | 416.90 | 418.35 | 416.90 | 418.35 | 418.35 | 35 |
| 23 May 2024 | 411.50 | 417.30 | 411.50 | 417.30 | 417.30 | 5 |
| 22 May 2024 | 406.20 | 411.30 | 406.20 | 411.30 | 411.30 | 36 |
| 21 May 2024 | 409.55 | 409.55 | 404.45 | 404.45 | 404.45 | 2 |
| 20 May 2024 | 409.95 | 410.00 | 409.95 | 410.00 | 410.00 | 62 |
| 17 May 2024 | 404.90 | 407.75 | 404.90 | 407.15 | 407.15 | 88 |
| 16 May 2024 | 401.40 | 403.05 | 400.05 | 403.05 | 403.05 | 11 |
| 15 May 2024 | 395.15 | 402.90 | 395.15 | 402.90 | 402.90 | 15 |
| 14 May 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | 5 |
| 13 May 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 8 |
| 10 May 2024 | 388.50 | 390.15 | 388.50 | 388.70 | 388.70 | 22 |
| 09 May 2024 | 390.65 | 390.65 | 387.50 | 387.50 | 387.50 | 10 |
| 08 May 2024 | 381.15 | 395.25 | 381.15 | 393.55 | 393.55 | 63 |
| 07 May 2024 | 374.85 | 378.75 | 374.85 | 378.75 | 378.75 | 14 |
| 06 May 2024 | 372.30 | 375.25 | 372.30 | 375.25 | 375.25 | 31 |
| 03 May 2024 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | - |
| 02 May 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| 30 Apr 2024 | 369.00 | 369.55 | 368.15 | 369.55 | 369.55 | 38 |
| 29 Apr 2024 | 372.65 | 372.65 | 370.00 | 370.00 | 370.00 | 30 |
| 26 Apr 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 25 Apr 2024 | 372.15 | 372.15 | 372.15 | 372.15 | 372.15 | - |
| 24 Apr 2024 | 378.05 | 378.05 | 377.80 | 377.80 | 377.80 | 2 |
| 23 Apr 2024 | 374.80 | 377.30 | 374.80 | 377.30 | 377.30 | 60 |
| 22 Apr 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 372.05 | 7 |
| 19 Apr 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 18 Apr 2024 | 367.95 | 367.95 | 367.85 | 367.85 | 367.85 | 10 |
| 17 Apr 2024 | 370.50 | 370.80 | 369.95 | 370.80 | 370.80 | 12 |
| 16 Apr 2024 | 373.05 | 373.05 | 370.05 | 370.05 | 370.05 | 5 |
| 15 Apr 2024 | 372.50 | 376.75 | 372.35 | 376.45 | 376.45 | 96 |
| 12 Apr 2024 | 373.20 | 375.55 | 373.20 | 373.80 | 373.80 | 43 |
| 11 Apr 2024 | 364.05 | 375.65 | 357.00 | 372.45 | 372.45 | 222 |
| 10 Apr 2024 | 371.90 | 373.25 | 368.90 | 368.90 | 368.90 | 39 |
| 09 Apr 2024 | 371.40 | 371.40 | 369.25 | 370.35 | 370.35 | 38 |
| 08 Apr 2024 | 374.15 | 374.15 | 371.30 | 371.70 | 371.70 | 266 |
| 05 Apr 2024 | 372.65 | 373.10 | 372.55 | 372.55 | 372.55 | 15 |
| 04 Apr 2024 | 376.40 | 377.00 | 376.40 | 377.00 | 377.00 | 75 |
| 03 Apr 2024 | 378.55 | 378.80 | 378.55 | 378.80 | 378.80 | 250 |
| 02 Apr 2024 | 391.05 | 391.05 | 379.95 | 379.95 | 379.95 | 73 |
| 28 Mar 2024 | 384.70 | 389.10 | 384.70 | 389.10 | 389.10 | 25 |
| 27 Mar 2024 | 386.85 | 388.00 | 386.85 | 387.20 | 387.20 | 91 |
| 26 Mar 2024 | 383.05 | 383.20 | 383.05 | 383.20 | 383.20 | 11 |
| 25 Mar 2024 | 383.55 | 385.35 | 383.55 | 385.35 | 385.35 | 25 |
| 22 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 102 |
| 21 Mar 2024 | 376.90 | 384.25 | 376.90 | 384.25 | 384.25 | 26 |
| 20 Mar 2024 | 381.45 | 382.70 | 377.10 | 377.10 | 377.10 | 59 |
| 19 Mar 2024 | 378.50 | 379.75 | 378.50 | 379.75 | 379.75 | 20 |
| 18 Mar 2024 | 374.65 | 374.65 | 374.65 | 374.65 | 374.65 | - |
| 15 Mar 2024 | 377.00 | 377.00 | 375.50 | 375.50 | 375.50 | 26 |
| 14 Mar 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | - |
| 13 Mar 2024 | 376.80 | 378.05 | 376.80 | 378.05 | 378.05 | 16 |
| 12 Mar 2024 | 378.80 | 380.35 | 378.80 | 380.35 | 380.35 | 10 |
| 11 Mar 2024 | 377.00 | 383.00 | 377.00 | 383.00 | 383.00 | 80 |
| 08 Mar 2024 | 374.60 | 379.00 | 374.60 | 379.00 | 379.00 | 140 |
| 07 Mar 2024 | 376.35 | 376.35 | 375.00 | 375.00 | 375.00 | 55 |
| 06 Mar 2024 | 381.85 | 383.55 | 377.50 | 377.50 | 377.50 | 37 |
| 05 Mar 2024 | 389.55 | 389.55 | 381.90 | 382.45 | 382.45 | 159 |
| 04 Mar 2024 | 396.80 | 396.90 | 392.60 | 392.60 | 392.60 | 261 |
| 01 Mar 2024 | 388.90 | 389.10 | 387.45 | 387.45 | 387.45 | 74 |
| 29 Feb 2024 | 393.15 | 393.15 | 388.05 | 388.05 | 388.05 | 35 |
| 28 Feb 2024 | 397.05 | 398.75 | 396.10 | 396.10 | 396.10 | 110 |
| 27 Feb 2024 | 398.35 | 400.70 | 397.95 | 397.95 | 397.95 | 102 |
| 26 Feb 2024 | 396.30 | 399.30 | 394.45 | 394.45 | 394.45 | 55 |
| 23 Feb 2024 | 393.70 | 399.95 | 393.15 | 399.95 | 399.95 | 26 |
| 22 Feb 2024 | 387.95 | 394.75 | 387.95 | 394.75 | 394.75 | 32 |
| 21 Feb 2024 | 388.05 | 390.70 | 388.05 | 390.70 | 390.70 | 3 |
| 20 Feb 2024 | 390.45 | 392.05 | 390.40 | 392.05 | 392.05 | 208 |
| 19 Feb 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
| 16 Feb 2024 | 395.15 | 399.30 | 395.15 | 399.30 | 399.30 | 1 |
| 15 Feb 2024 | 389.20 | 395.00 | 389.10 | 395.00 | 395.00 | 42 |
| 14 Feb 2024 | 387.75 | 388.85 | 387.20 | 387.20 | 387.20 | 15 |
| 13 Feb 2024 | 387.45 | 389.05 | 387.45 | 389.05 | 389.05 | 40 |
| 12 Feb 2024 | 391.00 | 391.00 | 388.65 | 388.65 | 388.65 | 81 |
| 09 Feb 2024 | 391.70 | 394.85 | 391.70 | 392.30 | 392.30 | 269 |
| 08 Feb 2024 | 387.80 | 391.70 | 387.80 | 391.50 | 391.50 | 38 |
| 07 Feb 2024 | 385.65 | 385.70 | 385.55 | 385.70 | 385.70 | 44 |
| 06 Feb 2024 | 408.15 | 408.15 | 382.95 | 386.65 | 386.65 | 288 |
| 05 Feb 2024 | 395.25 | 398.95 | 394.30 | 398.95 | 398.95 | 69 |
| 02 Feb 2024 | 399.00 | 399.00 | 393.35 | 396.40 | 396.40 | 331 |
| 01 Feb 2024 | 400.65 | 403.35 | 400.65 | 403.35 | 403.35 | 50 |
| 31 Jan 2024 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | 152 |
| 30 Jan 2024 | 404.00 | 420.95 | 382.35 | 409.00 | 409.00 | 93 |
| 29 Jan 2024 | 397.50 | 400.00 | 397.50 | 399.35 | 399.35 | 400 |
| 26 Jan 2024 | 395.35 | 396.90 | 395.35 | 396.40 | 396.40 | 24 |
| 25 Jan 2024 | 392.30 | 397.40 | 392.30 | 397.40 | 397.40 | 13 |
| 24 Jan 2024 | 401.10 | 401.90 | 392.35 | 392.35 | 392.35 | 64 |
| 23 Jan 2024 | 402.55 | 404.90 | 402.55 | 404.85 | 404.85 | 61 |
| 22 Jan 2024 | 398.40 | 406.80 | 398.40 | 406.80 | 406.80 | 31 |
| 19 Jan 2024 | 397.20 | 399.65 | 397.20 | 399.65 | 399.65 | 5 |
| 18 Jan 2024 | 397.55 | 400.75 | 393.20 | 393.20 | 393.20 | 183 |
| 17 Jan 2024 | 400.75 | 402.60 | 400.75 | 402.50 | 402.50 | 40 |
| 16 Jan 2024 | 395.90 | 401.35 | 395.90 | 401.35 | 401.35 | 159 |
| 15 Jan 2024 | 396.75 | 402.00 | 396.70 | 396.75 | 396.75 | 291 |
| 12 Jan 2024 | 390.75 | 395.10 | 390.75 | 395.00 | 395.00 | 83 |
| 11 Jan 2024 | 385.60 | 392.65 | 385.60 | 392.65 | 392.65 | 77 |
| 10 Jan 2024 | 384.15 | 384.20 | 383.30 | 384.20 | 384.20 | 13 |
| *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.