Milan - Delayed Quote EUR

Sanofi (1SAN.MI)

85.94

-1.37

(-1.57%)

At close: 5:35:09 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	94.90	94.90	85.60	85.94	85.94	5,281
May 30, 2025	87.70	88.31	85.66	87.31	87.31	11,375
May 29, 2025	92.61	92.61	92.00	92.07	92.07	595
May 28, 2025	92.30	92.57	91.77	92.33	92.33	750
May 27, 2025	92.98	93.51	92.96	93.05	93.05	654
May 26, 2025	92.39	92.40	92.39	92.75	92.75	43
May 23, 2025	93.11	93.14	91.32	92.03	92.03	732
May 22, 2025	93.64	93.64	92.98	93.14	93.14	415
May 21, 2025	93.36	93.98	93.11	93.98	93.98	950
May 20, 2025	92.83	93.88	92.53	93.69	93.69	477
May 19, 2025	93.01	93.01	91.35	92.26	92.26	1,219
May 16, 2025	91.73	92.02	91.06	91.76	91.76	2,426
May 15, 2025	88.32	89.55	88.32	89.76	89.76	1,775
May 14, 2025	91.00	91.00	88.50	88.50	88.50	2,216
May 13, 2025	91.52	91.83	89.76	89.78	89.78	3,223
May 12, 2025	3.92 Dividend
May 12, 2025	87.59	91.03	87.12	90.17	90.17	7,578
May 9, 2025	92.17	93.23	92.03	93.33	89.41	1,360
May 8, 2025	91.34	93.27	91.34	92.00	88.14	1,489
May 7, 2025	95.36	95.36	91.50	91.95	88.09	2,601
May 6, 2025	96.74	96.74	95.35	95.59	91.58	1,199
May 5, 2025	107.70	107.70	96.48	98.00	93.88	407
May 2, 2025	95.11	98.20	94.99	97.97	93.86	1,088
Apr 30, 2025	95.47	97.21	95.47	96.57	92.51	935
Apr 29, 2025	93.10	93.58	92.74	94.27	90.31	638
Apr 28, 2025	92.72	93.12	92.28	93.06	89.15	444
Apr 25, 2025	93.47	93.49	92.80	92.55	88.66	768
Apr 24, 2025	93.40	93.82	92.48	93.36	89.44	1,053
Apr 23, 2025	91.89	93.60	91.69	93.60	89.67	524
Apr 22, 2025	90.15	90.58	88.60	90.75	86.94	762
Apr 17, 2025	89.51	90.55	89.50	90.45	86.65	255
Apr 16, 2025	91.38	91.38	90.07	90.21	86.42	215
Apr 15, 2025	90.90	91.56	90.40	91.41	87.57	633
Apr 14, 2025	91.50	91.79	91.23	91.48	87.64	1,335
Apr 11, 2025	89.38	89.89	88.50	89.63	85.87	716
Apr 10, 2025	91.04	92.50	89.25	88.91	85.18	1,814
Apr 9, 2025	89.31	89.31	85.14	87.03	83.37	2,228
Apr 8, 2025	99.00	99.00	91.41	92.97	89.07	1,788
Apr 7, 2025	97.80	97.80	90.98	91.39	87.55	1,607
Apr 4, 2025	94.01	98.04	94.01	96.25	92.21	1,065
Apr 3, 2025	101.10	101.10	100.38	99.52	95.34	156
Apr 2, 2025	99.00	100.24	98.60	100.16	95.95	1,364
Apr 1, 2025	103.46	103.46	102.22	102.30	98.00	66
Mar 31, 2025	101.86	101.86	101.86	101.70	97.43	98
Mar 28, 2025	102.48	103.64	102.48	103.18	98.85	433
Mar 27, 2025	101.22	101.92	101.22	101.62	97.35	320
Mar 26, 2025	101.20	101.24	100.50	101.22	96.97	251
Mar 25, 2025	105.06	105.08	104.66	103.66	99.31	97
Mar 24, 2025	111.00	111.00	103.66	103.64	99.29	390
Mar 21, 2025	106.28	106.28	106.28	105.54	101.11	200
Mar 20, 2025	107.96	107.96	105.78	107.90	103.37	759
Mar 19, 2025	108.10	108.80	108.10	108.06	103.52	255
Mar 18, 2025	107.68	108.06	107.68	107.72	103.20	279
Mar 17, 2025	104.04	107.42	104.04	107.46	102.95	58
Mar 14, 2025	106.56	106.78	106.28	106.20	101.74	124
Mar 13, 2025	106.26	106.52	106.06	106.10	101.64	575
Mar 12, 2025	108.22	108.22	105.36	105.38	100.95	310
Mar 11, 2025	110.06	110.40	107.24	107.12	102.62	890
Mar 10, 2025	108.80	110.38	108.80	109.54	104.94	544
Mar 7, 2025	104.60	109.56	94.46	109.40	104.81	663
Mar 6, 2025	108.84	109.78	108.32	110.04	105.42	1,065
Mar 5, 2025	107.56	109.16	107.56	108.96	104.38	1,188
Mar 4, 2025	107.34	109.60	107.32	109.22	104.63	1,970
Mar 3, 2025	104.14	108.18	104.14	107.50	102.98	1,061
Feb 28, 2025	103.50	104.22	103.40	104.14	99.77	1,101
Feb 27, 2025	104.58	104.74	104.58	104.54	100.15	291
Feb 26, 2025	104.10	104.82	103.80	104.68	100.28	840
Feb 25, 2025	103.30	104.28	103.30	103.90	99.54	258
Feb 24, 2025	103.90	104.28	103.72	103.20	98.87	76
Feb 21, 2025	103.20	104.04	103.04	104.00	99.63	324
Feb 20, 2025	102.42	103.50	102.42	103.48	99.13	246
Feb 19, 2025	103.78	103.78	103.74	103.10	98.77	185
Feb 18, 2025	103.16	103.94	103.16	103.78	99.42	556
Feb 17, 2025	104.04	104.10	103.96	104.04	99.67	461
Feb 14, 2025	104.40	104.82	103.64	103.56	99.21	406
Feb 13, 2025	104.56	105.58	104.50	105.46	101.03	754
Feb 12, 2025	103.96	104.52	103.96	104.64	100.24	403
Feb 11, 2025	103.44	103.56	103.34	103.62	99.27	302
Feb 10, 2025	103.52	104.14	103.52	104.00	99.63	400
Feb 7, 2025	101.00	103.64	101.00	103.02	98.69	270
Feb 6, 2025	103.92	104.06	103.44	103.84	99.48	188
Feb 5, 2025	102.00	103.40	102.00	103.50	99.15	1,092
Feb 4, 2025	104.38	104.38	102.54	102.70	98.39	3,183
Feb 3, 2025	103.82	104.72	103.82	104.38	100.00	566
Jan 31, 2025	103.76	104.60	103.64	104.08	99.71	1,114
Jan 30, 2025	101.80	103.74	101.80	103.58	99.23	1,021
Jan 29, 2025	101.80	102.58	101.64	101.58	97.31	462
Jan 28, 2025	100.30	103.08	100.30	102.02	97.74	1,821
Jan 27, 2025	101.02	102.34	101.02	101.56	97.29	1,188
Jan 24, 2025	99.70	100.80	99.70	100.16	95.95	742
Jan 23, 2025	99.61	100.74	99.61	100.04	95.84	1,062
Jan 22, 2025	99.00	99.32	99.00	99.06	94.90	963
Jan 21, 2025	99.00	99.02	98.68	99.27	95.10	409
Jan 20, 2025	98.86	99.23	98.84	98.88	94.73	411
Jan 17, 2025	99.68	100.04	98.40	98.48	94.34	842
Jan 16, 2025	96.20	98.00	96.01	98.00	93.88	341
Jan 15, 2025	94.65	96.00	94.65	96.11	92.07	346
Jan 14, 2025	94.70	95.31	93.10	93.33	89.41	539
Jan 13, 2025	94.89	94.92	94.37	95.09	91.10	345
Jan 10, 2025	96.00	96.12	95.60	95.61	91.59	584
Jan 9, 2025	95.29	96.70	95.29	96.43	92.38	762
Jan 8, 2025	95.71	95.78	94.70	95.54	91.53	340
Jan 7, 2025	94.65	95.96	94.65	95.99	91.96	492
Jan 6, 2025	92.91	94.55	92.91	94.72	90.74	245
Jan 3, 2025	93.90	93.90	92.91	92.91	89.01	242
Jan 2, 2025	94.60	94.60	93.13	94.31	90.35	1,475
Dec 30, 2024	93.15	93.75	93.14	93.15	89.24	396
Dec 27, 2024	92.29	93.05	92.29	93.12	89.21	770
Dec 23, 2024	91.19	92.05	90.96	91.84	87.98	2,690
Dec 20, 2024	90.64	90.72	89.92	91.48	87.64	481
Dec 19, 2024	91.57	91.58	90.76	91.37	87.53	2,151
Dec 18, 2024	91.50	92.00	91.11	91.88	88.02	737
Dec 17, 2024	87.60	91.80	87.48	91.49	87.65	1,442
Dec 16, 2024	89.10	89.23	88.60	88.62	84.90	461
Dec 13, 2024	89.91	89.91	89.10	89.10	85.36	1,710
Dec 12, 2024	91.24	91.24	90.50	90.56	86.76	397
Dec 11, 2024	91.02	91.87	91.02	91.24	87.41	1,059
Dec 10, 2024	91.79	92.35	91.79	91.59	87.74	2,182
Dec 9, 2024	92.34	92.50	91.55	92.50	88.61	3,098
Dec 6, 2024	91.50	92.26	91.43	91.75	87.90	592
Dec 5, 2024	92.50	92.50	91.20	91.69	87.84	482
Dec 4, 2024	91.35	94.00	91.00	94.00	90.05	772
Dec 3, 2024	91.54	92.10	91.54	91.74	87.89	185
Dec 2, 2024	93.79	93.79	91.20	91.49	87.65	205
Nov 29, 2024	91.86	91.86	91.58	92.21	88.34	87
Nov 28, 2024	92.63	92.63	92.13	92.23	88.36	389
Nov 27, 2024	91.90	92.38	91.74	92.36	88.48	128
Nov 26, 2024	92.12	94.99	91.86	94.99	91.00	149
Nov 25, 2024	96.28	96.28	92.41	92.44	88.56	749
Nov 22, 2024	91.85	93.22	91.77	92.99	89.08	738
Nov 21, 2024	90.40	91.01	90.21	90.88	87.06	364
Nov 20, 2024	91.67	91.79	90.86	90.80	86.99	1,725
Nov 19, 2024	90.78	92.30	90.72	91.12	87.29	2,438
Nov 18, 2024	90.90	91.24	90.90	91.00	87.18	538
Nov 15, 2024	90.79	91.85	90.30	91.21	87.38	1,865
Nov 14, 2024	93.55	94.22	93.48	94.13	90.18	196
Nov 13, 2024	94.56	94.64	93.94	93.87	89.93	1,085
Nov 12, 2024	94.79	95.07	94.79	94.74	90.76	1,028
Nov 11, 2024	96.30	100.00	95.55	100.00	95.80	493
Nov 8, 2024	96.27	96.36	95.67	95.73	91.71	584
Nov 7, 2024	95.50	95.77	95.30	95.45	91.44	1,115
Nov 6, 2024	97.40	97.87	95.44	95.51	91.50	159
Nov 5, 2024	97.70	97.70	96.29	96.49	92.44	405
Nov 4, 2024	98.75	98.78	98.39	97.74	93.63	169
Nov 1, 2024	98.22	98.71	98.22	98.69	94.54	140
Oct 31, 2024	97.94	98.11	96.85	96.69	92.63	584
Oct 30, 2024	99.61	99.61	98.50	98.67	94.53	605
Oct 29, 2024	100.20	101.60	100.20	100.06	95.86	1,347
Oct 28, 2024	101.10	101.18	100.20	100.78	96.55	667
Oct 25, 2024	99.98	99.98	98.90	99.87	95.68	1,058
Oct 24, 2024	98.64	98.64	97.77	97.75	93.64	1,516
Oct 23, 2024	98.69	98.95	98.63	98.70	94.55	483
Oct 22, 2024	98.79	98.79	97.62	98.42	94.29	497
Oct 21, 2024	100.16	100.68	99.89	99.92	95.72	965
Oct 18, 2024	100.46	100.54	100.36	100.70	96.47	544
Oct 17, 2024	100.40	101.00	100.16	101.02	96.78	1,530
Oct 16, 2024	97.00	100.80	97.00	100.60	96.37	352
Oct 15, 2024	99.50	100.02	98.80	100.80	96.57	165
Oct 14, 2024	100.88	101.62	100.88	101.60	97.33	568
Oct 11, 2024	100.28	100.50	100.28	100.12	95.91	44
Oct 10, 2024	101.08	101.38	100.90	100.66	96.43	150
Oct 9, 2024	100.64	100.64	100.50	100.78	96.55	525
Oct 8, 2024	100.64	100.64	100.36	100.46	96.24	355
Oct 7, 2024	100.16	100.58	98.84	100.58	96.36	670
Oct 4, 2024	101.56	101.68	100.94	101.68	97.41	249
Oct 3, 2024	102.80	102.80	100.00	100.04	95.84	546
Oct 2, 2024	102.64	102.64	102.00	102.18	97.89	165
Oct 1, 2024	103.10	104.22	102.78	103.86	99.50	604
Sep 30, 2024	103.80	103.80	103.20	103.10	98.77	47
Sep 27, 2024	101.74	103.34	101.66	103.28	98.94	436
Sep 26, 2024	102.50	102.50	101.60	102.02	97.74	416
Sep 25, 2024	103.48	103.48	102.18	102.38	98.08	172
Sep 24, 2024	102.76	103.34	102.76	103.52	99.17	389
Sep 23, 2024	93.00	103.90	93.00	103.10	98.77	1,064
Sep 20, 2024	104.52	104.62	103.44	103.30	98.96	50
Sep 19, 2024	104.12	104.12	103.80	104.06	99.69	282
Sep 18, 2024	103.00	103.20	102.74	103.08	98.75	512
Sep 17, 2024	93.00	104.08	93.00	103.26	98.92	418
Sep 16, 2024	103.68	103.68	103.18	103.20	98.87	313
Sep 13, 2024	102.26	103.16	102.26	102.98	98.65	694
Sep 12, 2024	104.76	104.76	102.76	102.74	98.42	577
Sep 11, 2024	104.94	105.04	104.76	104.78	100.38	1,091
Sep 10, 2024	105.38	105.70	105.06	105.34	100.92	636
Sep 9, 2024	104.96	105.78	102.56	102.56	98.25	329
Sep 6, 2024	105.20	105.56	104.88	104.78	100.38	1,129
Sep 5, 2024	105.50	106.10	105.28	105.22	100.80	1,103
Sep 3, 2024	104.34	105.04	104.34	104.28	99.90	2,569
Sep 2, 2024	101.50	105.02	101.50	104.56	100.17	2,525
Aug 30, 2024	101.78	102.02	101.16	101.50	97.24	751
Aug 29, 2024	100.88	101.54	100.86	101.32	97.06	457
Aug 28, 2024	100.80	101.30	100.80	101.04	96.80	1,665
Aug 27, 2024	101.00	101.16	100.80	100.70	96.47	1,285
Aug 26, 2024	100.52	101.12	100.26	101.14	96.89	906
Aug 23, 2024	100.00	100.22	99.91	100.22	96.01	614
Aug 22, 2024	99.34	99.40	98.92	99.05	94.89	797
Aug 21, 2024	98.39	99.15	98.39	98.92	94.77	259
Aug 20, 2024	98.30	98.67	97.91	98.54	94.40	753
Aug 19, 2024	107.96	107.96	97.79	98.55	94.41	2,424
Aug 16, 2024	98.00	100.66	98.00	98.45	94.31	1,077
Aug 14, 2024	97.44	97.58	96.91	97.57	93.47	1,423
Aug 13, 2024	96.66	96.90	96.51	97.12	93.04	643
Aug 12, 2024	96.26	96.26	95.83	95.76	91.74	78
Aug 9, 2024	95.40	96.39	95.18	96.19	92.15	634
Aug 8, 2024	95.49	95.50	94.50	95.46	91.45	591
Aug 7, 2024	96.71	96.71	93.40	94.45	90.48	377
Aug 6, 2024	93.26	93.29	92.21	92.95	89.05	1,344
Aug 5, 2024	96.13	96.19	93.72	94.16	90.21	1,857
Aug 2, 2024	95.74	98.14	95.70	96.13	92.09	1,713
Aug 1, 2024	95.01	95.01	94.43	94.57	90.60	731
Jul 31, 2024	95.51	95.51	95.22	95.40	91.39	546
Jul 30, 2024	96.38	96.38	95.36	95.42	91.41	762
Jul 29, 2024	96.41	96.41	95.32	95.65	91.63	1,000
Jul 26, 2024	97.54	97.54	95.93	97.06	92.98	481
Jul 25, 2024	96.65	98.03	95.81	97.74	93.63	5,047
Jul 24, 2024	92.20	93.62	91.91	93.59	89.66	151
Jul 23, 2024	93.35	93.58	92.70	92.79	88.89	1,136
Jul 22, 2024	93.24	94.17	93.15	93.58	89.65	1,312
Jul 19, 2024	91.50	92.46	91.50	92.29	88.41	156
Jul 18, 2024	92.64	92.70	90.00	90.00	86.22	942
Jul 17, 2024	91.99	92.20	90.86	91.98	88.12	1,081
Jul 16, 2024	92.32	92.53	91.63	91.81	87.95	1,783
Jul 15, 2024	93.81	94.12	92.52	92.72	88.83	413
Jul 12, 2024	94.58	94.85	94.26	94.60	90.63	1,308
Jul 11, 2024	94.60	94.68	92.95	94.24	90.28	2,788
Jul 10, 2024	92.12	93.70	86.15	86.15	82.53	1,136
Jul 9, 2024	92.63	92.83	91.81	91.89	88.03	1,842
Jul 8, 2024	91.19	92.85	91.00	91.00	87.18	3,316
Jul 5, 2024	91.00	91.40	91.00	91.09	87.26	816
Jul 4, 2024	91.01	91.01	90.26	90.99	87.17	352
Jul 3, 2024	90.64	90.74	89.83	90.25	86.46	1,309
Jul 2, 2024	91.21	91.46	90.50	90.50	86.70	435
Jul 1, 2024	90.45	92.31	90.45	92.03	88.16	1,108
Jun 28, 2024	90.15	90.53	90.15	89.95	86.17	89
Jun 27, 2024	90.28	90.30	90.25	89.86	86.09	276
Jun 26, 2024	92.09	92.25	90.50	91.70	87.85	2,006
Jun 25, 2024	90.48	91.15	90.48	91.05	87.23	182
Jun 24, 2024	88.01	90.65	88.00	90.62	86.81	1,684
Jun 21, 2024	88.62	88.62	87.01	87.01	83.36	458
Jun 20, 2024	86.96	88.09	86.81	88.07	84.37	557
Jun 19, 2024	87.76	87.79	87.16	87.07	83.41	445
Jun 18, 2024	87.56	87.62	87.49	88.46	84.74	84
Jun 17, 2024	87.41	87.41	86.20	87.66	83.98	387
Jun 14, 2024	88.00	88.25	86.60	87.00	83.35	871
Jun 13, 2024	88.70	88.72	87.73	88.02	84.32	268
Jun 12, 2024	90.00	90.00	89.09	89.36	85.61	565
Jun 11, 2024	91.00	91.00	90.18	90.01	86.23	1,024
Jun 10, 2024	89.56	90.00	89.40	90.22	86.43	507
Jun 7, 2024	90.50	90.85	89.70	91.02	87.20	171
Jun 6, 2024	90.20	90.84	90.20	90.86	87.04	206
Jun 5, 2024	91.29	91.29	90.36	90.75	86.94	945
Jun 4, 2024	90.20	91.37	90.12	90.38	86.58	1,512
Jun 3, 2024	88.91	90.00	88.86	90.00	86.22	2,762

LLY.MU Eli Lilly and Co

645.20

+0.99%

AZNCF AstraZeneca PLC

142.50

-1.04%

1BAYN.MI Bayer Aktiengesellschaft

25.14

+1.58%

NOV.DE Novo Nordisk A/S

63.40

+1.73%

GILD Gilead Sciences, Inc.

108.94

-1.04%

NVO Novo Nordisk A/S

72.62

+1.58%

PFE Pfizer Inc.

23.42

-0.21%