Vertex Pharmaceuticals Inc (VX1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:02PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 440.85 | 444.85 | 440.85 | 441.75 | 441.75 | 1 |
| 27 June 2024 | 441.90 | 444.50 | 441.90 | 444.50 | 444.50 | 22 |
| 26 June 2024 | 441.85 | 443.45 | 441.85 | 443.45 | 443.45 | 5 |
| 25 June 2024 | 442.00 | 444.45 | 442.00 | 444.45 | 444.45 | 3 |
| 24 June 2024 | 437.15 | 438.90 | 437.15 | 438.90 | 438.90 | 20 |
| 21 June 2024 | 439.05 | 441.25 | 437.05 | 438.75 | 438.75 | - |
| 20 June 2024 | 430.15 | 438.90 | 430.15 | 438.90 | 438.90 | - |
| 19 June 2024 | 433.90 | 433.90 | 433.40 | 433.65 | 433.65 | 5 |
| 18 June 2024 | 442.15 | 442.15 | 435.00 | 435.00 | 435.00 | 86 |
| 17 June 2024 | 449.25 | 450.15 | 444.30 | 445.10 | 445.10 | 20 |
| 14 June 2024 | 445.10 | 447.65 | 445.10 | 447.65 | 447.65 | 34 |
| 13 June 2024 | 439.00 | 446.10 | 439.00 | 445.85 | 445.85 | 40 |
| 12 June 2024 | 447.40 | 447.40 | 444.80 | 444.80 | 444.80 | 5 |
| 11 June 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | - |
| 10 June 2024 | 448.15 | 448.75 | 448.15 | 448.75 | 448.75 | - |
| 07 June 2024 | 445.45 | 447.35 | 445.00 | 447.35 | 447.35 | 106 |
| 06 June 2024 | 442.75 | 443.75 | 442.75 | 443.75 | 443.75 | - |
| 05 June 2024 | 436.90 | 444.95 | 435.65 | 444.95 | 444.95 | 103 |
| 04 June 2024 | 429.95 | 436.75 | 429.95 | 436.75 | 436.75 | 60 |
| 03 June 2024 | 420.15 | 433.20 | 420.15 | 430.55 | 430.55 | 7 |
| 31 May 2024 | 408.45 | 413.95 | 408.45 | 413.95 | 413.95 | - |
| 30 May 2024 | 404.35 | 404.35 | 404.35 | 404.35 | 404.35 | - |
| 29 May 2024 | 410.15 | 410.15 | 408.55 | 408.55 | 408.55 | 11 |
| 28 May 2024 | 421.75 | 423.95 | 411.05 | 411.45 | 411.45 | 11 |
| 27 May 2024 | 418.10 | 423.50 | 418.10 | 423.50 | 423.50 | - |
| 24 May 2024 | 417.15 | 420.15 | 416.15 | 420.15 | 420.15 | 50 |
| 23 May 2024 | 411.85 | 416.85 | 411.85 | 416.25 | 416.25 | - |
| 22 May 2024 | 406.25 | 413.90 | 406.25 | 413.90 | 413.90 | 100 |
| 21 May 2024 | 409.30 | 410.15 | 403.60 | 403.60 | 403.60 | 40 |
| 20 May 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 17 May 2024 | 405.00 | 409.25 | 405.00 | 409.25 | 409.25 | - |
| 16 May 2024 | 401.45 | 401.80 | 397.15 | 397.15 | 397.15 | 4 |
| 15 May 2024 | 395.30 | 402.40 | 395.30 | 401.60 | 401.60 | - |
| 14 May 2024 | 397.85 | 398.90 | 394.00 | 394.00 | 394.00 | 11 |
| 13 May 2024 | 392.05 | 396.40 | 391.85 | 396.40 | 396.40 | 155 |
| 10 May 2024 | 389.35 | 389.35 | 389.35 | 389.35 | 389.35 | - |
| 09 May 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| 08 May 2024 | 381.35 | 394.45 | 381.35 | 391.65 | 391.65 | 78 |
| 07 May 2024 | 374.50 | 381.90 | 374.50 | 381.90 | 381.90 | 140 |
| 06 May 2024 | 373.15 | 373.85 | 372.35 | 373.85 | 373.85 | 77 |
| 03 May 2024 | 373.95 | 374.30 | 369.00 | 369.70 | 369.70 | 10 |
| 02 May 2024 | 374.10 | 377.85 | 374.10 | 376.15 | 376.15 | 40 |
| 30 Apr 2024 | 369.15 | 369.40 | 368.00 | 369.00 | 369.00 | 40 |
| 29 Apr 2024 | 370.80 | 370.80 | 368.70 | 368.70 | 368.70 | - |
| 26 Apr 2024 | 370.60 | 373.10 | 370.60 | 373.10 | 373.10 | 3 |
| 25 Apr 2024 | 372.55 | 375.40 | 370.35 | 370.35 | 370.35 | 21 |
| 24 Apr 2024 | 378.05 | 378.95 | 374.70 | 374.70 | 374.70 | 50 |
| 23 Apr 2024 | 374.75 | 378.70 | 373.45 | 378.70 | 378.70 | - |
| 22 Apr 2024 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | - |
| 19 Apr 2024 | 367.00 | 369.75 | 367.00 | 369.75 | 369.75 | 100 |
| 18 Apr 2024 | 368.05 | 369.90 | 366.95 | 368.85 | 368.85 | - |
| 17 Apr 2024 | 370.60 | 371.20 | 368.75 | 368.75 | 368.75 | 2 |
| 16 Apr 2024 | 373.20 | 374.00 | 370.45 | 370.75 | 370.75 | - |
| 15 Apr 2024 | 372.60 | 375.05 | 372.60 | 375.05 | 375.05 | - |
| 12 Apr 2024 | 373.10 | 375.80 | 373.10 | 375.80 | 375.80 | 7 |
| 11 Apr 2024 | 364.15 | 375.50 | 359.85 | 373.90 | 373.90 | 53 |
| 10 Apr 2024 | 371.95 | 371.95 | 368.80 | 368.80 | 368.80 | - |
| 09 Apr 2024 | 371.45 | 371.45 | 368.15 | 368.15 | 368.15 | - |
| 08 Apr 2024 | 374.15 | 374.55 | 374.15 | 374.55 | 374.55 | - |
| 05 Apr 2024 | 372.70 | 376.40 | 371.55 | 376.40 | 376.40 | 93 |
| 04 Apr 2024 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | - |
| 03 Apr 2024 | 378.70 | 379.55 | 378.50 | 378.50 | 378.50 | 57 |
| 02 Apr 2024 | 391.15 | 391.85 | 379.10 | 379.10 | 379.10 | 55 |
| 28 Mar 2024 | 384.80 | 387.70 | 384.80 | 387.70 | 387.70 | - |
| 27 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 26 Mar 2024 | 384.35 | 384.35 | 383.10 | 383.10 | 383.10 | 9 |
| 25 Mar 2024 | 384.35 | 385.05 | 383.95 | 385.05 | 385.05 | 2 |
| 22 Mar 2024 | 383.35 | 385.70 | 382.00 | 385.70 | 385.70 | 50 |
| 21 Mar 2024 | 376.85 | 385.00 | 376.85 | 385.00 | 385.00 | 60 |
| 20 Mar 2024 | 381.45 | 383.30 | 378.90 | 378.90 | 378.90 | 260 |
| 19 Mar 2024 | 378.15 | 382.10 | 378.15 | 382.10 | 382.10 | - |
| 18 Mar 2024 | 375.15 | 380.60 | 375.15 | 379.20 | 379.20 | - |
| 15 Mar 2024 | 375.70 | 376.35 | 374.50 | 374.50 | 374.50 | 74 |
| 14 Mar 2024 | 377.95 | 377.95 | 376.85 | 376.85 | 376.85 | 1 |
| 13 Mar 2024 | 376.75 | 378.30 | 376.30 | 376.30 | 376.30 | 20 |
| 12 Mar 2024 | 378.65 | 379.50 | 378.00 | 378.00 | 378.00 | - |
| 11 Mar 2024 | 379.10 | 382.00 | 375.65 | 376.45 | 376.45 | 117 |
| 08 Mar 2024 | 375.15 | 379.30 | 373.85 | 378.40 | 378.40 | 107 |
| 07 Mar 2024 | 376.45 | 378.00 | 376.10 | 376.10 | 376.10 | 235 |
| 06 Mar 2024 | 381.75 | 382.20 | 378.15 | 378.15 | 378.15 | 31 |
| 05 Mar 2024 | 387.50 | 391.15 | 382.45 | 383.50 | 383.50 | 50 |
| 04 Mar 2024 | 396.10 | 399.05 | 390.55 | 391.65 | 391.65 | 27 |
| 01 Mar 2024 | 389.15 | 392.05 | 386.65 | 392.05 | 392.05 | 60 |
| 29 Feb 2024 | 393.35 | 393.35 | 393.10 | 393.10 | 393.10 | 100 |
| 28 Feb 2024 | 397.15 | 398.55 | 397.15 | 397.80 | 397.80 | 6 |
| 27 Feb 2024 | 398.40 | 400.20 | 398.40 | 398.85 | 398.85 | 22 |
| 26 Feb 2024 | 397.50 | 399.30 | 396.05 | 399.30 | 399.30 | 152 |
| 23 Feb 2024 | 393.75 | 400.90 | 393.75 | 400.90 | 400.90 | - |
| 22 Feb 2024 | 387.65 | 394.65 | 385.25 | 394.65 | 394.65 | 18 |
| 21 Feb 2024 | 388.05 | 390.30 | 388.05 | 390.30 | 390.30 | 44 |
| 20 Feb 2024 | 389.45 | 391.85 | 385.00 | 388.40 | 388.40 | 255 |
| 19 Feb 2024 | 391.10 | 391.85 | 391.10 | 391.85 | 391.85 | - |
| 16 Feb 2024 | 395.15 | 398.50 | 391.95 | 391.95 | 391.95 | 20 |
| 15 Feb 2024 | 389.35 | 389.35 | 389.35 | 389.35 | 389.35 | - |
| 14 Feb 2024 | 387.55 | 387.55 | 387.55 | 387.55 | 387.55 | - |
| 13 Feb 2024 | 387.55 | 390.85 | 387.55 | 390.85 | 390.85 | 54 |
| 12 Feb 2024 | 390.85 | 391.60 | 390.85 | 391.60 | 391.60 | 17 |
| 09 Feb 2024 | 391.75 | 393.15 | 390.90 | 391.90 | 391.90 | 51 |
| 08 Feb 2024 | 387.90 | 392.40 | 387.90 | 392.05 | 392.05 | 45 |
| 07 Feb 2024 | 383.60 | 394.45 | 383.60 | 393.00 | 393.00 | 31 |
| *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.