Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Regeneron Pharmaceuticals, Inc. (1REGN.MI)

510.80
-24.40
(-4.56%)
At close: May 5 at 11:25:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025538.00540.00538.00535.20535.202
May 2, 2025532.60537.20532.60534.20534.2013
Apr 30, 2025498.70498.70498.70498.70498.70-
Apr 29, 2025497.60497.60493.90498.70498.703
Apr 28, 2025532.60532.60532.60535.40535.405
Apr 25, 2025494.90494.90494.90494.90494.90-
Apr 24, 2025494.90494.90494.90494.90494.90-
Apr 23, 2025494.90494.90494.90494.90494.90-
Apr 22, 2025494.90494.90494.90494.90494.90-
Apr 17, 2025494.90494.90494.90494.90494.90-
Apr 16, 2025494.90494.90494.90494.90494.90-
Apr 15, 2025494.90494.90494.90494.90494.90-
Apr 14, 2025493.70493.70493.30494.90494.905
Apr 11, 2025483.50483.50483.50471.90471.901
Apr 10, 2025521.00521.00520.00488.60488.605
Apr 9, 2025496.20496.20496.20484.10484.102
Apr 8, 2025515.60515.60515.60515.60515.60-
Apr 7, 2025519.80519.80518.00515.60515.6019
Apr 4, 2025558.20558.20558.20558.20558.20-
Apr 3, 2025567.20567.20567.20558.20558.201
Apr 2, 2025585.80585.80585.80585.80585.80-
Apr 1, 2025593.40593.40587.00585.80585.8026
Mar 31, 2025587.60587.60587.60587.60587.60-
Mar 28, 2025587.60587.60587.60587.60587.60-
Mar 27, 2025600.40600.40600.40587.60587.601
Mar 26, 2025610.20610.20610.20610.20610.20-
Mar 25, 2025610.20610.20610.20610.20610.20-
Mar 24, 2025618.20618.20618.20610.20610.201
Mar 21, 2025613.00613.00613.00613.00613.00-
Mar 20, 2025613.00613.00613.00613.00613.00-
Mar 19, 2025613.00613.00613.00613.00613.00-
Mar 18, 2025613.00613.00613.00613.00613.00-
Mar 17, 2025606.20606.20606.20613.00613.0010
Mar 14, 2025625.00625.00625.00614.40614.402
Mar 13, 2025637.60638.40637.60626.40626.4014
Mar 12, 2025655.20655.20655.20655.20655.20-
Mar 11, 2025689.80689.80689.80655.20655.202
Mar 10, 2025636.00636.00636.00636.00636.00-
Mar 7, 2025636.00636.00636.00636.00636.00-
Mar 6, 2025645.80645.80645.80636.00636.004
Mar 5, 2025627.40627.40626.80627.80627.8015
Mar 4, 2025636.60636.60636.60636.60636.60-
Mar 3, 2025636.60636.60636.60636.60636.60-
Feb 28, 2025636.60636.60636.60636.60636.60-
Feb 27, 2025636.60636.60636.60636.60636.60-
Feb 26, 2025636.60636.60636.60636.60636.60-
Feb 25, 2025636.60636.60636.60636.60636.60-
Feb 24, 2025636.60636.60636.60636.60636.60-
Feb 21, 2025636.60636.60636.60636.60636.60-
Feb 20, 2025 0.774048 Dividend
Feb 20, 2025636.60636.60636.60636.60636.60-
Feb 19, 2025636.60636.60636.60636.60635.72-
Feb 18, 2025636.60636.60636.60636.60635.72-
Feb 17, 2025636.60636.60636.60636.60635.72-
Feb 14, 2025636.60636.60636.60636.60635.72-
Feb 13, 2025636.60636.60636.60636.60635.72-
Feb 12, 2025647.60647.60647.60636.60635.722
Feb 11, 2025696.80696.80696.80696.80695.84-
Feb 10, 2025696.80696.80696.80696.80695.84-
Feb 7, 2025696.80696.80696.80696.80695.84-
Feb 6, 2025694.20694.20694.20696.80695.843
Feb 5, 2025672.00672.00669.40683.20682.2636
Feb 4, 2025656.40656.40656.40678.40677.461
Feb 3, 2025650.40651.60650.40649.80648.9015
Jan 31, 2025652.80652.80652.80652.80651.90-
Jan 30, 2025652.80652.80652.80652.80651.90-
Jan 29, 2025652.80652.80652.80652.80651.90-
Jan 28, 2025652.80652.80652.80652.80651.90-
Jan 27, 2025654.00654.00654.00652.80651.903
Jan 24, 2025650.00650.00650.00650.80649.901
Jan 23, 2025663.60663.60663.60663.60662.68-
Jan 22, 2025668.80668.80668.80663.60662.687
Jan 21, 2025664.00664.00664.00659.00658.0913
Jan 20, 2025698.00698.00698.00698.00697.04-
Jan 17, 2025698.00698.00698.00698.00697.04-
Jan 16, 2025698.00698.00698.00698.00697.04-
Jan 15, 2025698.00698.00698.00698.00697.04-
Jan 14, 2025698.00698.00698.00698.00697.04-
Jan 13, 2025698.00698.00698.00698.00697.04-
Jan 10, 2025698.00698.00698.00698.00697.04-
Jan 9, 2025698.00698.00698.00698.00697.04-
Jan 8, 2025698.00698.00698.00698.00697.04-
Jan 7, 2025698.00698.00698.00698.00697.04-
Jan 6, 2025698.00698.00698.00698.00697.04-
Jan 3, 2025698.00698.00698.00698.00697.04-
Jan 2, 2025698.40698.80698.40698.00697.048
Dec 30, 2024684.00684.00684.00684.00683.05-
Dec 27, 2024683.20683.60683.20684.00683.0532
Dec 23, 2024672.40680.00672.40684.20683.2558
Dec 20, 2024680.20685.40680.00680.20679.2629
Dec 19, 2024690.00690.00674.80679.40678.4614
Dec 18, 2024706.20712.60706.20706.20705.2228
Dec 17, 2024701.00701.00701.00701.00700.03-
Dec 16, 2024702.40702.40702.40701.00700.033
Dec 13, 2024704.20704.20702.80699.00698.0311
Dec 12, 2024732.20732.20732.20732.20731.19-
Dec 11, 2024732.20732.20732.20732.20731.19-
Dec 10, 2024748.80748.80734.60732.20731.1950
Dec 9, 2024741.60743.80733.80752.20751.1642
Dec 6, 2024719.00719.00719.00719.00718.01-
Dec 5, 2024712.60719.00712.60719.00718.013
Dec 4, 2024720.00735.00720.00711.60710.6227
Dec 3, 2024720.80720.80720.80720.80719.80-
Dec 2, 2024715.40715.40715.40720.80719.805
Nov 29, 2024716.40716.40710.80712.80711.8110
Nov 28, 2024715.80715.80715.80715.80714.81-
Nov 27, 2024714.80714.80714.80715.80714.813
Nov 26, 2024711.40711.40711.40711.40710.42-
Nov 25, 2024718.60718.60718.60711.40710.421
Nov 22, 2024712.60712.60712.60712.60711.61-
Nov 21, 2024708.00713.80699.60712.60711.6119
Nov 20, 2024708.00708.00708.00707.40706.4210
Nov 19, 2024770.00770.00770.00770.00768.94-
Nov 18, 2024770.00770.00770.00770.00768.94-
Nov 15, 2024770.00770.00770.00770.00768.94-
Nov 14, 2024770.00770.00770.00770.00768.94-
Nov 13, 2024784.60784.60779.00770.00768.943
Nov 12, 2024776.60776.60776.60771.60770.5327
Nov 11, 2024757.80757.80757.80757.80756.75-
Nov 8, 2024757.80757.80757.80757.80756.75-
Nov 7, 2024757.40761.00757.40757.80756.759
Nov 6, 2024791.40791.40762.00766.00764.9426
Nov 5, 2024766.20766.20762.00757.00755.9515
Nov 4, 2024782.20782.20782.20782.20781.12-
Nov 1, 2024779.20779.20771.60782.20781.1227
Oct 31, 2024850.00850.00772.20767.80766.7426
Oct 30, 2024852.60852.60852.60856.60855.424
Oct 29, 2024858.00858.00857.60857.20856.0241
Oct 28, 2024867.60868.00866.40867.80866.6030
Oct 25, 2024856.80885.40853.80864.60863.4045
Oct 24, 2024869.60871.60869.60868.20867.0018
Oct 23, 2024933.20933.20933.20933.20931.91-
Oct 22, 2024933.20933.20933.20933.20931.91-
Oct 21, 2024933.20933.20933.20933.20931.91-
Oct 18, 2024933.20933.20933.20933.20931.91-
Oct 17, 2024933.20933.20933.20933.20931.91-
Oct 16, 2024937.20937.20930.60933.20931.912
Oct 15, 2024931.40931.40931.40933.60932.319
Oct 14, 2024932.80932.80932.80931.20929.917
Oct 11, 2024918.20918.20918.20918.20916.93-
Oct 10, 2024925.00925.00924.80918.20916.9330
Oct 9, 2024910.00910.00910.00919.00917.732
Oct 8, 2024910.80910.80910.80910.80909.54-
Oct 7, 2024919.00925.40919.00910.80909.5423
Oct 4, 2024933.20933.20933.20933.20931.91-
Oct 3, 2024953.00953.00953.00933.20931.911
Oct 2, 2024945.80947.00945.80944.40943.098
Oct 1, 2024972.60972.60972.60942.40941.105
Sep 30, 2024933.00950.00933.00947.20945.896
Sep 27, 2024940.00940.00940.00950.20948.894
Sep 26, 2024942.00944.60942.00933.00931.7120
Sep 25, 2024940.40940.40940.40927.80926.521
Sep 24, 2024974.80981.20938.00938.60937.3023
Sep 23, 20241,043.001,043.001,043.001,043.001,041.56-
Sep 20, 20241,043.001,043.001,043.001,043.001,041.56-
Sep 19, 20241,032.501,033.001,032.501,043.001,041.5610
Sep 18, 20241,025.001,025.001,025.001,029.001,027.581
Sep 17, 20241,041.001,041.001,027.001,027.001,025.586
Sep 16, 20241,029.001,029.001,029.001,029.001,027.58-
Sep 13, 20241,029.001,029.001,029.001,029.001,027.58-
Sep 12, 20241,029.001,029.001,029.001,029.001,027.58-
Sep 11, 20241,029.001,029.001,029.001,029.001,027.58-
Sep 10, 20241,033.501,033.501,033.501,029.001,027.584
Sep 9, 20241,021.501,021.501,021.501,021.501,020.09-
Sep 6, 20241,033.001,033.001,033.001,021.501,020.0927
Sep 5, 20241,066.001,066.001,066.001,037.501,036.072
Sep 4, 20241,052.501,075.001,052.501,057.501,056.0412
Sep 3, 20241,081.001,081.001,081.001,081.001,079.51-
Sep 2, 20241,081.001,081.001,081.001,081.001,079.51-
Aug 30, 20241,081.001,081.001,081.001,081.001,079.51-
Aug 29, 20241,082.001,091.501,082.001,081.001,079.5131
Aug 28, 20241,081.001,081.001,081.001,081.001,079.51-
Aug 27, 20241,071.501,072.001,069.001,081.001,079.5145
Aug 26, 20241,075.001,076.001,075.001,073.001,071.5230
Aug 23, 20241,070.501,070.501,070.501,070.001,068.5210
Aug 22, 20241,074.501,074.501,074.501,074.501,073.01-
Aug 21, 20241,094.501,094.501,077.001,074.501,073.0115
Aug 20, 20241,082.501,083.001,082.501,071.001,069.525
Aug 19, 20241,068.501,068.501,068.501,068.501,067.02-
Aug 16, 20241,072.001,072.001,071.001,068.501,067.0250
Aug 14, 20241,050.001,050.001,050.001,049.001,047.5510
Aug 13, 20241,047.001,047.001,047.001,046.001,044.552
Aug 12, 20241,032.001,032.001,032.001,028.501,027.085
Aug 9, 20241,000.001,000.001,000.001,027.001,025.5813
Aug 8, 2024977.00977.00977.00977.00975.65-
Aug 7, 2024977.00977.00977.00977.00975.65-
Aug 6, 2024977.00977.00977.00977.00975.65-
Aug 5, 2024967.20980.20966.20977.00975.65145
Aug 2, 20241,000.501,006.001,000.00983.80982.4433
Aug 1, 20241,001.501,011.50986.801,018.501,017.0935
Jul 31, 2024995.80995.80995.80995.80994.42-
Jul 30, 2024995.80995.80995.80995.80994.42-
Jul 29, 2024995.80995.80995.80995.80994.423
Jul 26, 2024982.60982.60982.60982.60981.24-
Jul 25, 2024982.60982.60982.60982.60981.24-
Jul 24, 2024982.60982.60982.60982.60981.24-
Jul 23, 2024982.60982.60982.60982.60981.24-
Jul 22, 2024982.40982.40980.00982.60981.2422
Jul 19, 2024982.40984.60982.40979.60978.2521
Jul 18, 2024989.00989.00989.00989.00987.63-
Jul 17, 20241,006.501,006.501,006.50989.00987.635
Jul 16, 2024999.80999.80999.80999.80998.42-
Jul 15, 20241,017.501,017.50995.00999.80998.4222
Jul 12, 2024976.00976.00976.00976.00974.65-
Jul 11, 2024976.00976.00976.00976.00974.65-
Jul 10, 2024976.00976.00976.00976.00974.65-
Jul 9, 2024975.40975.40975.40976.00974.654
Jul 8, 2024956.80956.80956.80964.40963.072
Jul 5, 2024954.80955.20936.00955.00953.684
Jul 4, 2024968.80968.80968.80952.20950.882
Jul 3, 2024970.60972.80960.00947.00945.698
Jul 2, 2024970.40970.40970.40968.40967.061
Jul 1, 2024984.60984.60984.60984.60983.2413
Jun 28, 2024979.80982.40979.80976.60975.2525
Jun 27, 2024996.20996.20996.20996.20994.82-
Jun 26, 20241,004.501,004.501,004.50996.20994.821
Jun 25, 2024994.801,014.50994.801,004.501,003.1111
Jun 24, 2024977.40977.40977.40977.40976.05-
Jun 21, 2024987.20989.40984.60977.40976.0533
Jun 20, 2024969.20969.20969.20965.00963.6710
Jun 19, 2024973.40973.40973.40973.40972.05-
Jun 18, 2024973.40973.40973.40973.40972.05-
Jun 17, 2024978.60978.60971.20973.40972.054
Jun 14, 2024933.20933.20933.20933.20931.91-
Jun 13, 2024933.20933.20933.20933.20931.91-
Jun 12, 2024933.20933.20933.20933.20931.91-
Jun 11, 2024931.60931.60927.60933.20931.9115
Jun 10, 2024885.80885.80885.80885.80884.58-
Jun 7, 2024885.80885.80885.80885.80884.58-
Jun 6, 2024885.80885.80885.80885.80884.58-
Jun 5, 2024885.80885.80885.80885.80884.58-
Jun 4, 2024885.80885.80885.80885.80884.58-
Jun 3, 2024885.80885.80885.80885.80884.58-
May 31, 2024885.80885.80885.80885.80884.58-
May 30, 2024879.60891.40879.60885.80884.5812
May 29, 2024910.60910.60910.60910.60909.34-
May 28, 2024910.60910.60910.60910.60909.34-
May 27, 2024910.60910.60910.60910.60909.34-
May 24, 2024918.80918.80914.60910.60909.342
May 23, 2024906.20906.20906.20906.20904.95-
May 22, 2024906.20906.20906.20906.20904.95-
May 21, 2024906.20906.20906.20906.20904.95-
May 20, 2024906.20906.20906.20906.20904.95-
May 17, 2024906.20906.20906.20906.20904.95-
May 16, 2024906.20906.20906.20906.20904.95-
May 15, 2024906.20906.20906.20906.20904.95-
May 14, 2024906.20906.20906.20906.20904.95-
May 13, 2024908.40908.40908.40906.20904.951
May 10, 2024863.60863.60863.60863.60862.41-
May 9, 2024863.60863.60863.60863.60862.41-
May 8, 2024863.60863.60863.60863.60862.41-
May 7, 2024863.60863.60863.60863.60862.41-
May 6, 2024863.60863.60863.60863.60862.41-