Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Insulet Corporation (GOV.F)

Compare
232.70
-15.30
(-6.17%)
At close: 9:57:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025238.50238.50224.50232.70232.702
Apr 2, 2025241.40248.00240.80248.00248.00-
Apr 1, 2025240.40244.20239.80243.40243.40-
Mar 31, 2025237.00242.60235.30242.60242.60-
Mar 28, 2025238.60240.70236.20236.60236.60-
Mar 27, 2025243.90247.40238.70238.70238.70-
Mar 26, 2025250.00250.40242.20243.80243.80-
Mar 25, 2025250.60254.00250.00250.00250.00-
Mar 24, 2025246.80253.70246.80250.60250.60-
Mar 21, 2025242.50246.90239.80245.50245.50-
Mar 20, 2025242.10247.20242.10242.10242.10-
Mar 19, 2025236.10242.40236.10241.30241.30-
Mar 18, 2025236.70238.80233.90235.40235.40-
Mar 17, 2025231.40239.70231.40237.00237.00-
Mar 14, 2025224.30235.70224.30232.20232.202
Mar 13, 2025226.60226.60223.40223.40223.4030
Mar 12, 2025223.20230.60223.20226.40226.40-
Mar 11, 2025215.40225.60215.40222.40222.4055
Mar 10, 2025229.30229.30214.80216.50216.5043
Mar 7, 2025238.30238.30228.40232.40232.40-
Mar 6, 2025248.90250.00240.20240.50240.501
Mar 5, 2025252.90252.90249.40250.30250.30-
Mar 4, 2025258.40258.40249.50253.00253.00-
Mar 3, 2025262.00264.00259.60259.60259.6016
Feb 28, 2025255.20261.90255.20261.90261.90-
Feb 27, 2025256.90256.90252.90256.20256.20-
Feb 26, 2025252.60258.10252.60258.10258.10-
Feb 25, 2025268.80268.80249.10252.50252.5010
Feb 24, 2025268.40271.50268.40271.50271.50-
Feb 21, 2025262.30269.80262.30269.80269.8030
Feb 20, 2025269.60274.40269.60274.40274.40-
Feb 19, 2025266.70275.40266.70272.00272.00-
Feb 18, 2025266.80270.80261.10268.20268.20-
Feb 17, 2025265.80266.40265.80266.40266.40-
Feb 14, 2025267.90268.50265.00266.90266.90-
Feb 13, 2025266.50269.70266.50269.40269.40-
Feb 12, 2025272.40272.40269.40269.60269.60-
Feb 11, 2025274.20275.60273.60273.60273.60-
Feb 10, 2025272.70277.30272.70276.20276.20-
Feb 7, 2025275.10276.80273.80273.80273.80-
Feb 6, 2025272.50276.30272.50276.30276.30-
Feb 5, 2025265.50273.90265.50272.00272.00-
Feb 4, 2025268.30269.30267.20267.60267.60-
Feb 3, 2025265.80271.80265.80270.70270.70-
Jan 31, 2025267.90271.80267.90269.00269.00-
Jan 30, 2025264.50273.10264.50268.40268.40-
Jan 29, 2025262.60265.30262.60265.20265.20-
Jan 28, 2025261.40269.80261.40264.60264.60-
Jan 27, 2025264.00266.40262.30262.30262.30-
Jan 24, 2025263.00265.20262.10265.20265.20-
Jan 23, 2025266.20266.20262.60265.40265.40-
Jan 22, 2025263.30268.00263.30268.00268.00-
Jan 21, 2025267.10268.50264.80264.80264.80-
Jan 20, 2025268.10268.30266.10266.10266.1037
Jan 17, 2025263.60268.10263.60268.10268.106
Jan 16, 2025255.50265.00255.50264.70264.70-
Jan 15, 2025257.70260.00255.50255.50255.50-
Jan 14, 2025259.60261.40255.90258.80258.80-
Jan 13, 2025265.40265.40257.00261.80261.80-
Jan 10, 2025260.60267.00259.60265.00265.00-
Jan 9, 2025260.20260.40260.00260.20260.20-
Jan 8, 2025255.20262.00255.20261.80261.80-
Jan 7, 2025256.50256.50255.00255.50255.50-
Jan 6, 2025256.30258.80254.20257.40257.40-
Jan 3, 2025248.30258.10248.30257.00257.00-
Jan 2, 2025250.50255.70248.40249.40249.40-
Dec 30, 2024251.60255.40250.90250.90250.9078
Dec 27, 2024253.10254.60253.10254.60254.60-
Dec 23, 2024254.60254.60254.60254.60254.60-
Dec 20, 2024245.10245.10245.00245.00245.00-
Dec 19, 2024244.60244.60244.60244.60244.60-
Dec 18, 2024249.30249.30249.30249.30249.30-
Dec 17, 2024250.40250.40250.40250.40250.40-
Dec 16, 2024254.50256.90254.50256.90256.9039
Dec 13, 2024258.20258.40258.20258.40258.40-
Dec 12, 2024257.40261.90257.40261.90261.90-
Dec 11, 2024259.20264.00259.20264.00264.00-
Dec 10, 2024249.20253.60249.20253.60253.60-
Dec 9, 2024249.70250.80249.70250.80250.80-
Dec 6, 2024250.90253.80250.90253.40253.40-
Dec 5, 2024253.80253.80253.80253.80253.80-
Dec 4, 2024255.20255.20252.90254.80254.8012
Dec 3, 2024252.00256.10250.90256.10256.10-
Dec 2, 2024251.10256.80251.10256.80256.80-
Nov 29, 2024249.90251.20249.90251.20251.2010
Nov 28, 2024251.20251.20251.20251.20251.20-
Nov 27, 2024251.30251.30251.30251.30251.30-
Nov 26, 2024251.70254.10251.70254.10254.10-
Nov 25, 2024252.10252.10250.90252.00252.00-
Nov 22, 2024247.60252.60247.60252.60252.60-
Nov 21, 2024250.30252.40250.30250.40250.40-
Nov 20, 2024245.20252.10245.20252.10252.10-
Nov 19, 2024243.40249.70240.90247.00247.0015
Nov 18, 2024244.00246.80244.00245.50245.50-
Nov 15, 2024243.60249.70243.60246.60246.60-
Nov 14, 2024251.90251.90246.10248.60248.60-
Nov 13, 2024255.50259.40253.90254.20254.20-
Nov 12, 2024256.10258.80255.60258.80258.80-
Nov 11, 2024248.00261.20248.00258.40258.4010
Nov 8, 2024225.50255.30225.50250.40250.4040
Nov 7, 2024220.20225.60219.30225.50225.50-
Nov 6, 2024226.30226.30220.20222.90222.9040
Nov 5, 2024215.90220.60215.20220.40220.40-
Nov 4, 2024213.70217.60213.70217.60217.60-
Nov 1, 2024209.90216.50209.90215.20215.20-
Oct 31, 2024208.50210.70208.50210.60210.60-
Oct 30, 2024211.90212.80210.20210.20210.20-
Oct 29, 2024212.20215.40212.20212.90212.90-
Oct 28, 2024214.70216.60213.10213.10213.10-
Oct 25, 2024216.60218.40215.80215.80215.80-
Oct 24, 2024214.80219.00214.80218.80218.80-
Oct 23, 2024215.80219.00215.80217.20217.20-
Oct 22, 2024216.10218.80216.10218.40218.40-
Oct 21, 2024220.60220.60216.90217.70217.703
Oct 18, 2024208.70216.70208.70216.70216.70-
Oct 17, 2024209.70211.60209.60211.30211.30-
Oct 16, 2024208.40213.10208.40212.30212.30-
Oct 15, 2024211.10212.10211.00211.00211.00-
Oct 14, 2024210.70212.70210.70212.50212.50-
Oct 11, 2024208.80214.30208.80212.70212.70-
Oct 10, 2024209.20211.50208.10210.80210.80-
Oct 9, 2024206.30211.20205.70211.20211.20-
Oct 8, 2024204.90208.90204.90208.60208.60-
Oct 7, 2024207.00208.00205.50207.40207.402
Oct 4, 2024209.20210.20208.20209.10209.10-
Oct 3, 2024208.10210.60207.70209.70209.70-
Oct 2, 2024208.80212.40208.80210.40210.40-
Oct 1, 2024206.30210.80206.30210.80210.80-
Sep 30, 2024205.20208.30205.20208.30208.3015
Sep 27, 2024208.60210.10207.50207.50207.50-
Sep 26, 2024212.40212.40207.80209.90209.90-
Sep 25, 2024210.30215.00210.30214.10214.10-
Sep 24, 2024215.10215.10212.80212.90212.9025
Sep 23, 2024209.60214.10209.60214.10214.10-
Sep 20, 2024210.20211.40207.90211.40211.40-
Sep 19, 2024210.80212.50209.90211.90211.90-
Sep 18, 2024209.60211.60208.00211.00211.00-
Sep 17, 2024207.60216.80207.60212.10212.10-
Sep 16, 2024208.20210.60208.20209.80209.80-
Sep 13, 2024206.00210.70206.00210.70210.70-
Sep 12, 2024204.70209.60204.40207.60207.6050
Sep 11, 2024201.70206.30199.60206.30206.30-
Sep 10, 2024195.60204.40195.60204.20204.20-
Sep 9, 2024196.40199.30196.40197.60197.6015
Sep 6, 2024192.15195.00190.40193.10193.1015
Sep 5, 2024189.25197.65189.25193.40193.40-
Sep 4, 2024183.65194.75183.65191.50191.50-
Sep 3, 2024180.75185.70180.75185.60185.60-
Sep 2, 2024181.65181.65181.40181.55181.55-
Aug 30, 2024185.50188.00181.70182.70182.70100
Aug 29, 2024184.50184.50184.50184.50184.50-
Aug 28, 2024170.60184.15170.60184.15184.1560
Aug 27, 2024160.50173.30160.50170.70170.70-
Aug 26, 2024163.25164.25161.50161.50161.50-
Aug 23, 2024165.00167.50163.25164.60164.60-
Aug 22, 2024164.50167.10164.50166.05166.05-
Aug 21, 2024162.05166.55162.05166.55166.55-
Aug 20, 2024174.55174.55163.55163.55163.55-
Aug 19, 2024172.85177.30172.85175.80175.80-
Aug 16, 2024175.65176.70174.25175.30175.30-
Aug 15, 2024172.10177.95172.10177.00177.00-
Aug 14, 2024174.90175.25173.60173.60173.60-
Aug 13, 2024169.90176.85169.90175.85175.85-
Aug 12, 2024164.65173.85164.65170.50170.50-
Aug 9, 2024171.70171.70164.45166.00166.00-
Aug 8, 2024171.60182.05171.60182.05182.05-
Aug 7, 2024178.80178.80172.05174.15174.15-
Aug 6, 2024173.45179.10173.45179.10179.102
Aug 5, 2024174.20175.30170.10172.75172.75-
Aug 2, 2024179.25179.25171.05179.05179.05-
Aug 1, 2024177.45181.90177.45181.90181.90-
Jul 31, 2024176.85180.80176.30179.45179.45-
Jul 30, 2024175.05179.40175.05179.15179.15-
Jul 29, 2024176.35176.35172.45176.00176.00-
Jul 26, 2024162.50181.10162.50177.75177.75-
Jul 25, 2024177.10180.30175.80175.80175.80-
Jul 24, 2024178.60179.95177.50178.50178.50-
Jul 23, 2024175.70183.05175.70180.75180.75-
Jul 22, 2024176.85177.80176.85177.80177.80-
Jul 19, 2024176.85180.10176.80178.40178.40-
Jul 18, 2024178.65179.95175.90178.00178.00-
Jul 17, 2024182.25184.25179.15179.60179.60-
Jul 16, 2024180.40185.20180.40184.50184.50-
Jul 15, 2024188.15188.15181.60181.60181.606
Jul 12, 2024185.35190.20185.20185.20185.209
Jul 11, 2024180.05187.05180.05186.85186.8510
Jul 10, 2024177.95181.95176.50181.95181.95-
Jul 9, 2024181.35182.30179.45179.80179.80-
Jul 8, 2024179.20184.85178.95183.35183.35-
Jul 5, 2024178.95181.20178.95181.10181.10-
Jul 4, 2024179.90180.00179.60179.60179.60-
Jul 3, 2024181.15182.80179.65179.90179.90-
Jul 2, 2024180.40186.90180.30182.45182.45-
Jul 1, 2024185.45189.00181.55182.30182.3020
Jun 28, 2024191.05192.70187.45187.45187.45-
Jun 27, 2024190.75193.70190.50192.70192.70-
Jun 26, 2024189.95193.25189.95192.85192.85-
Jun 25, 2024187.75192.05187.70192.05192.05-
Jun 24, 2024188.30191.55188.30189.80189.80-
Jun 21, 2024183.65190.30183.65190.30190.30-
Jun 20, 2024180.50185.25180.50185.25185.25-
Jun 19, 2024181.10181.10180.70180.75180.75-
Jun 18, 2024182.90183.75182.35182.60182.60-
Jun 17, 2024184.95185.95184.50184.50184.50-
Jun 14, 2024185.60186.90185.55186.55186.55-
Jun 13, 2024183.15188.45183.15188.45188.45-
Jun 12, 2024176.75186.60176.75185.70185.7030
Jun 11, 2024175.90179.10175.90178.00178.00-
Jun 10, 2024175.60177.85173.95177.85177.85-
Jun 7, 2024174.60178.50174.45176.85176.85-
Jun 6, 2024170.10176.15170.10175.90175.90-
Jun 5, 2024165.35172.95165.35172.00172.00-
Jun 4, 2024164.00167.80164.00167.00167.00-
Jun 3, 2024161.55168.45160.10166.10166.10-
May 31, 2024161.80164.85160.40162.90162.90-
May 30, 2024156.00164.80156.00163.10163.10-
May 29, 2024161.05162.45158.85158.85158.85-
May 28, 2024164.05165.20163.20163.20163.20-
May 27, 2024165.05165.05164.70164.70164.70-
May 24, 2024155.85165.10155.85165.10165.10-
May 23, 2024165.20169.65157.65157.65157.6560
May 22, 2024166.15167.25166.15167.15167.15-
May 21, 2024167.05168.25166.70167.95167.95-
May 20, 2024169.90172.05168.70169.15169.15-
May 17, 2024168.45172.00168.35172.00172.0030
May 16, 2024163.75170.40163.75170.40170.40-
May 15, 2024157.05165.50157.05165.50165.50-
May 14, 2024147.20158.70147.20158.70158.70-
May 13, 2024152.15155.75148.55148.55148.55-
May 10, 2024158.75172.15153.15153.20153.20-
May 9, 2024161.05165.50161.05165.50165.50-
May 8, 2024166.05166.90163.10163.30163.30-
May 7, 2024164.35170.70164.35170.70170.70-
May 6, 2024160.05164.15160.05163.25163.253
May 3, 2024160.35165.50160.35161.95161.95-
May 2, 2024156.60161.75156.60160.90160.906
Apr 30, 2024156.85162.45156.85161.05161.05-
Apr 29, 2024153.25158.05153.25158.05158.05-
Apr 26, 2024150.75156.95150.75154.50154.5030
Apr 25, 2024153.70153.70149.35152.40152.40-
Apr 24, 2024154.35156.95154.35155.85155.85-
Apr 23, 2024152.25156.50152.25155.55155.55-
Apr 22, 2024154.20155.60153.70153.90153.9020
Apr 19, 2024151.75155.35151.75155.35155.35-
Apr 18, 2024153.95157.75153.60154.00154.00-
Apr 17, 2024160.45160.45155.95156.05156.05-
Apr 16, 2024161.35163.65160.75162.35162.35-
Apr 15, 2024162.80166.10162.80163.35163.35-
Apr 12, 2024165.65166.20163.40164.20164.20-
Apr 11, 2024162.85166.85162.85166.85166.85-
Apr 10, 2024161.85164.15161.30164.15164.15-
Apr 9, 2024154.40163.65154.40163.00163.00-
Apr 8, 2024150.05155.65150.05155.65155.65-
Apr 5, 2024148.90152.45148.90152.45152.45-
Apr 4, 2024150.10152.95150.10150.15150.15-
Apr 3, 2024149.85152.40149.85151.75151.75-