IOB - Delayed Quote USD

Viatris Inc. (0A5V.IL)

Compare
11.75 0.00 (0.00%)
At close: December 4 at 6:38:48 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 0.00 0.00 0.00 11.75 11.75 800
Dec 3, 2024 13.21 13.22 13.04 11.75 11.75 16,272
Dec 2, 2024 13.13 13.21 13.03 11.75 11.75 37,586
Nov 29, 2024 13.22 13.23 13.09 11.75 11.75 10,831
Nov 28, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 27, 2024 13.08 13.21 13.03 11.75 11.75 20,273
Nov 26, 2024 13.30 13.30 12.95 11.75 11.75 13,985
Nov 25, 2024 13.47 13.54 13.38 11.75 11.75 20,154
Nov 22, 2024 0.12 Dividend
Nov 22, 2024 13.14 13.44 13.14 11.75 11.75 13,844
Nov 21, 2024 13.20 13.32 13.10 11.75 11.63 42,255
Nov 20, 2024 12.98 13.19 12.98 11.75 11.63 55,065
Nov 19, 2024 12.83 13.02 12.79 11.75 11.63 46,029
Nov 18, 2024 12.77 13.00 12.70 11.75 11.63 49,733
Nov 15, 2024 12.39 12.73 12.39 11.75 11.63 52,599
Nov 14, 2024 13.00 13.01 12.68 11.75 11.63 24,560
Nov 13, 2024 12.85 13.01 12.85 11.75 11.63 13,316
Nov 12, 2024 12.99 13.16 12.89 11.75 11.63 11,189
Nov 11, 2024 12.97 13.15 12.81 11.75 11.63 34,299
Nov 8, 2024 13.07 13.07 12.79 11.75 11.63 15,754
Nov 7, 2024 11.81 13.43 11.81 11.75 11.63 59,496
Nov 6, 2024 11.96 11.98 11.60 11.75 11.63 32,333
Nov 5, 2024 11.39 11.58 10.00 11.75 11.63 10,280
Nov 4, 2024 11.59 11.62 11.45 11.75 11.63 16,570
Nov 1, 2024 11.72 11.75 11.61 11.75 11.63 1,938
Oct 31, 2024 11.88 11.88 11.69 11.75 11.63 5,396
Oct 30, 2024 11.66 11.95 11.66 11.75 11.63 4,336
Oct 29, 2024 11.70 11.76 11.70 11.75 11.63 24,591
Oct 28, 2024 11.52 11.78 11.51 11.75 11.63 4,199
Oct 25, 2024 11.68 11.68 11.50 11.75 11.63 5,103
Oct 24, 2024 11.56 11.61 11.45 11.45 11.33 4,231
Oct 23, 2024 11.67 11.67 11.49 11.75 11.63 5,964
Oct 22, 2024 11.54 11.69 11.54 11.75 11.63 464
Oct 21, 2024 11.76 11.80 11.65 11.75 11.63 3,499
Oct 18, 2024 11.52 11.70 11.52 11.75 11.63 3,221
Oct 17, 2024 11.82 11.82 11.67 11.75 11.63 7,530
Oct 16, 2024 11.85 11.87 11.73 11.75 11.63 984
Oct 15, 2024 11.42 11.93 11.39 11.75 11.63 16,925
Oct 14, 2024 11.40 11.40 11.28 11.75 11.63 3,631
Oct 11, 2024 11.40 11.44 11.34 11.75 11.63 5,690
Oct 10, 2024 11.38 11.44 11.25 11.75 11.63 665
Oct 9, 2024 11.38 11.44 11.30 11.75 11.63 175
Oct 8, 2024 11.36 11.37 11.23 11.75 11.63 14,238
Oct 7, 2024 11.60 11.61 11.40 11.75 11.63 2,512
Oct 4, 2024 11.50 11.64 11.50 11.75 11.63 4,328
Oct 3, 2024 11.40 11.41 11.29 11.75 11.63 2,212
Oct 2, 2024 11.48 11.48 11.41 11.75 11.63 860
Oct 1, 2024 11.62 11.64 11.48 11.75 11.63 868
Sep 30, 2024 11.59 11.59 11.49 11.75 11.63 10,743
Sep 27, 2024 11.64 11.67 11.58 11.75 11.63 1,159
Sep 26, 2024 11.27 11.51 11.21 11.75 11.63 5,779
Sep 25, 2024 11.47 11.54 11.35 11.75 11.63 20,690
Sep 24, 2024 11.47 11.53 11.44 11.75 11.63 4,955
Sep 23, 2024 11.44 11.62 11.39 11.75 11.63 296,314
Sep 20, 2024 11.75 11.76 11.27 11.75 11.63 5,779
Sep 19, 2024 12.00 12.10 11.84 11.75 11.63 2,278
Sep 18, 2024 11.82 11.97 11.74 11.75 11.63 2,098
Sep 17, 2024 11.78 11.80 11.72 11.75 11.63 1,367
Sep 16, 2024 11.74 11.74 11.58 11.75 11.63 3,526
Sep 13, 2024 11.76 11.90 11.66 11.75 11.63 1,446
Sep 12, 2024 11.38 11.74 11.36 11.75 11.63 5,187
Sep 11, 2024 11.10 11.38 10.99 11.75 11.63 4,667
Sep 10, 2024 11.14 11.14 10.90 11.75 11.63 5,304
Sep 9, 2024 11.28 11.44 11.27 11.75 11.63 644
Sep 6, 2024 11.65 11.76 11.28 11.75 11.63 4,958
Sep 5, 2024 11.77 11.84 11.65 11.75 11.63 3,448
Sep 4, 2024 11.94 11.94 11.73 11.75 11.63 3,495
Sep 3, 2024 11.92 11.99 11.89 11.75 11.63 12,915
Sep 2, 2024 11.75 11.75 11.75 11.75 11.63 -
Aug 30, 2024 11.93 12.04 11.93 11.75 11.63 855
Aug 29, 2024 11.82 11.91 11.80 11.75 11.63 2,190
Aug 28, 2024 11.69 11.88 11.69 11.75 11.63 13,628
Aug 27, 2024 11.75 11.69 11.64 11.75 11.63 621
Aug 23, 2024 0.12 Dividend
Aug 23, 2024 11.64 11.73 11.59 11.59 11.47 205
Aug 22, 2024 11.82 11.82 11.66 11.82 11.59 2,751
Aug 21, 2024 11.68 11.74 11.57 11.68 11.45 2,196
Aug 20, 2024 11.85 11.81 11.74 11.74 11.50 645
Aug 19, 2024 11.65 11.85 11.65 11.70 11.46 884
Aug 16, 2024 11.55 11.79 11.67 11.63 11.39 11,189
Aug 15, 2024 11.46 11.67 11.44 11.46 11.23 7,283
Aug 14, 2024 11.50 11.55 11.17 11.26 11.03 4,251
Aug 13, 2024 11.64 11.57 11.41 11.55 11.31 2,810
Aug 12, 2024 11.89 11.77 11.48 11.51 11.27 4,542
Aug 9, 2024 12.09 12.07 11.79 11.99 11.74 2,779
Aug 8, 2024 11.48 12.74 11.88 12.17 11.93 17,843
Aug 7, 2024 11.48 11.59 11.38 11.49 11.25 25,219
Aug 6, 2024 11.46 11.65 11.45 11.47 11.24 2,384
Aug 5, 2024 11.54 11.69 11.43 11.57 11.33 10,364
Aug 2, 2024 11.85 11.99 11.71 11.76 11.52 3,579
Aug 1, 2024 12.15 12.14 11.93 12.02 11.78 5,086
Jul 31, 2024 12.07 12.22 12.06 12.02 11.78 6,230
Jul 30, 2024 11.80 12.12 11.92 11.84 11.60 3,670
Jul 29, 2024 12.05 12.08 11.87 12.06 11.82 172,776
Jul 26, 2024 11.80 12.03 11.78 12.03 11.79 5,243
Jul 25, 2024 11.68 11.94 11.70 11.73 11.49 6,945
Jul 24, 2024 11.47 11.77 11.61 11.72 11.48 1,989
Jul 23, 2024 11.66 11.67 11.46 11.67 11.44 139,870
Jul 22, 2024 11.79 11.75 11.60 11.69 11.45 3,208
Jul 19, 2024 11.74 11.85 11.65 11.74 11.51 5,066
Jul 18, 2024 11.60 12.15 11.81 11.94 11.70 6,225
Jul 17, 2024 11.28 11.88 11.35 11.87 11.63 13,506
Jul 16, 2024 10.95 11.22 10.98 10.95 10.73 8,018
Jul 15, 2024 11.30 11.24 11.01 11.14 10.91 380
Jul 12, 2024 11.03 11.41 11.21 11.31 11.09 3,465
Jul 11, 2024 10.83 11.13 10.88 10.85 10.63 1,798
Jul 10, 2024 10.93 10.94 10.77 10.81 10.59 5,678
Jul 9, 2024 10.66 10.97 10.49 10.55 10.34 12,219
Jul 8, 2024 10.35 10.44 10.34 10.34 10.13 1,442
Jul 5, 2024 10.57 10.30 10.15 10.20 10.00 11,119
Jul 4, 2024 10.40 10.40 10.40 10.40 10.18 -
Jul 3, 2024 10.42 10.47 10.36 10.40 10.18 171
Jul 2, 2024 10.52 10.70 10.34 10.65 10.44 394
Jul 1, 2024 10.65 10.76 10.58 10.65 10.44 445
Jun 28, 2024 10.49 10.71 10.54 10.69 10.48 8,872
Jun 27, 2024 10.39 10.56 10.42 10.43 10.22 1,472
Jun 26, 2024 10.34 10.35 10.20 10.35 10.14 516
Jun 25, 2024 10.48 10.45 10.26 10.28 10.07 5,435
Jun 24, 2024 10.41 10.66 10.45 10.65 10.44 3,384
Jun 21, 2024 10.25 10.31 10.23 10.21 10.00 2,160
Jun 20, 2024 10.18 10.35 10.01 10.18 9.97 192,049
Jun 19, 2024 10.20 10.20 10.20 10.20 9.99 -
Jun 18, 2024 10.20 10.23 9.94 10.20 9.99 3,656
Jun 17, 2024 10.17 10.17 10.00 10.17 9.96 1,159
Jun 14, 2024 10.45 10.35 10.04 10.22 10.02 39,851
Jun 13, 2024 10.69 10.54 10.37 10.48 10.27 19,728
Jun 12, 2024 10.58 10.93 10.58 10.81 10.59 5,948
Jun 11, 2024 10.56 10.66 10.41 10.52 10.30 4,252
Jun 10, 2024 10.41 10.52 10.27 10.32 10.11 251,578
Jun 7, 2024 10.50 10.54 10.36 10.36 10.15 3,729
Jun 6, 2024 10.55 10.47 10.28 10.34 10.13 636
Jun 5, 2024 10.59 10.55 10.44 10.63 10.41 797
Jun 4, 2024 10.53 10.61 10.53 10.53 10.32 250,693
Jun 3, 2024 10.65 10.85 10.55 10.78 10.56 511
May 31, 2024 10.39 10.55 10.47 10.42 10.21 1,534
May 30, 2024 10.26 10.48 10.30 10.33 10.12 690,538
May 29, 2024 10.61 10.35 10.25 10.34 10.13 1,697
May 28, 2024 10.48 10.53 10.37 10.52 10.30 112,623
May 24, 2024 10.60 10.61 10.44 10.58 10.36 2,725
May 23, 2024 0.12 Dividend
May 23, 2024 10.75 10.78 10.41 10.66 10.44 2,023
May 22, 2024 11.01 11.02 10.90 11.01 10.67 3,476
May 21, 2024 10.81 11.02 10.90 10.99 10.65 5,245
May 20, 2024 11.23 11.15 11.00 11.05 10.71 3,487
May 17, 2024 11.10 11.02 10.93 11.13 10.78 2,170
May 16, 2024 10.95 11.24 10.96 11.07 10.73 4,296
May 15, 2024 11.26 11.24 10.99 11.19 10.84 7,958
May 14, 2024 11.38 11.46 11.06 11.38 11.03 518
May 13, 2024 11.23 11.38 11.19 11.35 11.00 3,028
May 10, 2024 11.37 11.45 11.12 11.37 11.02 1,148
May 9, 2024 11.78 11.56 11.18 11.31 10.96 1,858
May 8, 2024 11.73 12.03 11.75 12.03 11.66 6,232
May 7, 2024 11.79 11.89 11.75 11.87 11.50 411
May 3, 2024 11.83 11.82 11.63 11.72 11.36 1,463
May 2, 2024 11.62 11.69 11.54 11.61 11.25 261
May 1, 2024 11.52 11.51 11.47 11.59 11.23 1,634
Apr 30, 2024 11.68 11.74 11.59 11.70 11.34 1,728
Apr 29, 2024 11.56 11.72 11.50 11.52 11.16 723
Apr 26, 2024 11.59 11.56 11.43 11.57 11.21 989
Apr 25, 2024 11.48 11.64 11.38 11.52 11.16 19,067
Apr 24, 2024 11.65 11.41 11.28 11.45 11.10 6,912
Apr 23, 2024 11.30 11.40 11.25 11.30 10.95 2,645
Apr 22, 2024 11.31 11.34 11.22 11.19 10.84 106,532
Apr 19, 2024 11.19 11.27 11.12 11.19 10.84 140,265
Apr 18, 2024 11.19 11.21 11.07 11.19 10.84 1,766
Apr 17, 2024 11.19 11.23 11.10 11.19 10.84 11,092
Apr 16, 2024 11.23 11.26 11.07 11.23 10.89 3,997
Apr 15, 2024 11.41 11.63 11.36 11.63 11.27 1,451
Apr 12, 2024 11.55 11.55 11.22 11.45 11.10 9,634
Apr 11, 2024 11.73 11.69 11.55 11.74 11.38 4,290
Apr 10, 2024 11.78 11.76 11.65 11.78 11.42 1,909
Apr 9, 2024 11.90 11.81 11.72 11.87 11.51 664,299
Apr 8, 2024 11.94 11.89 11.69 11.70 11.34 662,099
Apr 5, 2024 11.94 11.79 11.65 11.82 11.45 1,812
Apr 4, 2024 12.21 12.12 11.85 11.96 11.59 10,715
Apr 3, 2024 11.83 12.20 11.89 12.18 11.81 19,194
Apr 2, 2024 11.93 11.98 11.81 11.93 11.56 8,723
Mar 28, 2024 11.84 12.00 11.79 11.84 11.47 4,452
Mar 27, 2024 11.66 11.84 11.67 11.66 11.30 1,340
Mar 26, 2024 11.97 11.92 11.60 11.97 11.60 9,152
Mar 25, 2024 11.97 11.97 11.84 11.97 11.60 12,467
Mar 22, 2024 12.01 12.11 11.88 12.03 11.66 11,546
Mar 21, 2024 12.19 12.00 11.90 11.99 11.62 13,351
Mar 20, 2024 11.82 11.83 11.77 11.82 11.46 1,873
Mar 19, 2024 11.69 11.89 11.71 11.76 11.40 2,340
Mar 18, 2024 12.09 11.94 11.77 11.91 11.54 2,927
Mar 15, 2024 11.72 11.98 11.72 11.94 11.58 1,099
Mar 14, 2024 11.94 11.99 11.73 11.69 11.33 3,471
Mar 13, 2024 12.40 12.18 11.99 12.08 11.71 3,261
Mar 12, 2024 11.89 12.05 11.91 11.89 11.53 7,779
Mar 11, 2024 12.34 12.23 11.85 11.86 11.50 6,918
Mar 8, 2024 0.12 Dividend
Mar 8, 2024 12.19 12.33 12.21 12.39 12.00 7,324
Mar 7, 2024 12.48 12.38 12.23 12.36 11.87 11,285
Mar 6, 2024 12.52 12.31 11.95 12.10 11.62 3,969
Mar 5, 2024 12.57 12.40 12.24 12.32 11.83 1,999
Mar 4, 2024 12.47 12.59 12.28 12.51 12.00 1,987
Mar 1, 2024 12.31 12.57 12.34 12.35 11.85 8,525
Feb 29, 2024 12.31 12.39 11.98 12.08 11.60 21,548
Feb 28, 2024 13.22 13.53 12.35 12.64 12.13 5,760
Feb 27, 2024 13.23 13.45 13.19 13.45 12.91 691,779
Feb 26, 2024 13.48 13.49 13.34 13.49 12.95 8,774
Feb 23, 2024 13.35 13.60 13.36 13.60 13.06 3,019
Feb 22, 2024 13.32 13.47 13.33 13.32 12.79 2,929
Feb 21, 2024 13.16 13.30 13.11 13.16 12.63 14,329
Feb 20, 2024 12.81 13.37 12.97 13.19 12.66 46,537
Feb 19, 2024 12.80 12.80 12.80 12.80 12.29 -
Feb 16, 2024 12.69 13.06 12.78 12.80 12.29 30,815
Feb 15, 2024 12.13 12.79 12.18 12.59 12.08 8,681
Feb 14, 2024 11.89 12.18 11.97 12.13 11.64 45,080
Feb 13, 2024 11.88 11.98 11.73 11.80 11.32 18,278
Feb 12, 2024 11.68 11.98 11.67 11.92 11.44 5,348
Feb 9, 2024 11.47 11.63 11.51 11.49 11.03 3,003
Feb 8, 2024 11.77 11.68 11.46 11.55 11.08 8,201
Feb 7, 2024 11.89 11.90 11.67 11.68 11.20 7,121
Feb 6, 2024 11.60 12.01 11.67 11.80 11.32 4,281
Feb 5, 2024 11.80 11.77 11.57 11.56 11.09 7,857
Feb 2, 2024 11.86 11.84 11.72 11.75 11.28 4,546
Feb 1, 2024 11.74 11.89 11.53 11.70 11.23 10,555
Jan 31, 2024 11.64 12.21 11.80 12.13 11.64 12,885
Jan 30, 2024 11.76 11.85 11.64 11.77 11.30 5,271
Jan 29, 2024 11.84 11.95 11.78 11.84 11.37 824
Jan 26, 2024 11.76 11.92 11.81 11.76 11.29 1,247
Jan 25, 2024 11.66 11.80 11.63 11.77 11.30 1,734
Jan 24, 2024 11.89 11.90 11.66 11.96 11.48 4,439
Jan 23, 2024 11.58 11.81 11.65 11.60 11.13 6,259
Jan 22, 2024 11.47 11.63 11.36 11.52 11.06 6,578
Jan 19, 2024 11.25 11.37 11.20 11.25 10.80 11,144
Jan 18, 2024 11.65 11.44 11.16 11.29 10.84 3,607
Jan 17, 2024 11.68 11.72 11.48 11.59 11.12 2,898
Jan 16, 2024 11.60 11.71 11.52 11.54 11.08 2,126
Jan 15, 2024 11.92 11.92 11.92 11.92 11.44 -
Jan 12, 2024 12.10 12.15 11.79 11.92 11.44 1,520
Jan 11, 2024 12.12 12.34 11.90 11.97 11.49 6,829
Jan 10, 2024 11.56 12.22 11.50 11.56 11.09 7,348
Jan 9, 2024 11.82 11.71 11.60 11.64 11.17 4,060
Jan 8, 2024 11.66 11.95 11.72 11.88 11.40 7,900
Jan 5, 2024 11.53 12.07 11.54 11.98 11.50 5,106
Jan 4, 2024 11.33 11.59 11.35 11.45 10.99 5,199
Jan 3, 2024 11.23 11.47 11.33 11.47 11.00 12,616
Jan 2, 2024 10.64 11.39 10.80 11.15 10.70 10,873
Dec 29, 2023 10.77 10.86 10.75 10.77 10.34 5,375
Dec 28, 2023 10.85 10.84 10.74 10.73 10.30 3,513
Dec 27, 2023 10.72 10.77 10.70 10.71 10.28 1,612
Dec 22, 2023 10.40 10.77 10.65 10.59 10.16 2,458
Dec 21, 2023 10.40 10.70 10.48 10.68 10.24 2,338
Dec 20, 2023 10.19 10.62 10.38 10.51 10.09 2,830
Dec 19, 2023 10.08 10.26 10.10 10.12 9.72 917
Dec 18, 2023 10.15 10.34 10.11 10.12 9.72 3,957
Dec 15, 2023 10.41 10.36 10.15 10.28 9.87 6,941
Dec 14, 2023 10.08 10.55 10.13 10.39 9.97 716,600
Dec 13, 2023 9.88 9.96 9.82 9.86 9.47 2,635
Dec 12, 2023 9.82 9.86 9.76 9.77 9.38 4,757
Dec 11, 2023 9.76 9.90 9.78 9.77 9.38 1,853
Dec 8, 2023 9.73 9.90 9.76 9.82 9.43 317
Dec 7, 2023 9.75 9.79 9.57 9.65 9.26 2,219
Dec 6, 2023 9.63 9.77 9.63 9.63 9.25 9,459
Dec 5, 2023 9.66 9.63 9.54 9.63 9.25 8,684
Dec 4, 2023 9.41 9.66 9.31 9.41 9.03 5,451