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

Frankfurt - Delayed Quote EUR

Ironwood Pharmaceuticals, Inc. (I76.F)

Compare
0.5750
-0.0350
(-5.74%)
At close: April 15 at 7:08:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.56500.57500.56500.57500.57501,000
Apr 14, 20250.83000.83000.61000.61000.61001,500
Apr 11, 20250.89500.89500.84000.84000.8400-
Apr 10, 20250.93000.93000.93000.93000.9300-
Apr 9, 20251.00001.00000.84000.93000.93001,600
Apr 8, 20251.16001.16001.07001.07001.0700100
Apr 7, 20251.16001.16001.15001.15001.1500-
Apr 4, 20251.22001.22001.15001.15001.1500-
Apr 3, 20251.28001.28001.21001.21001.2100-
Apr 2, 20251.30001.30001.27001.27001.2700-
Apr 1, 20251.35001.35001.32001.32001.3200-
Mar 31, 20251.29001.29001.24001.24001.2400-
Mar 28, 20251.34001.34001.30001.30001.3000-
Mar 27, 20251.35001.35001.32001.32001.3200-
Mar 26, 20251.38001.38001.38001.38001.3800-
Mar 25, 20251.37001.37001.35001.35001.3500-
Mar 24, 20251.30001.35001.30001.35001.3500-
Mar 21, 20251.40001.40001.39001.39001.3900-
Mar 20, 20251.37001.37001.36001.36001.3600-
Mar 19, 20251.32001.32001.32001.32001.3200-
Mar 18, 20251.40001.40001.35001.35001.3500-
Mar 17, 20251.36001.36001.32001.32001.3200-
Mar 14, 20251.39001.39001.35001.35001.3500-
Mar 13, 20251.40001.40001.40001.40001.4000-
Mar 12, 20251.35001.35001.32001.32001.3200-
Mar 11, 20251.31001.31001.26001.26001.2600-
Mar 10, 20251.37001.37001.34001.34001.3400-
Mar 7, 20251.43001.46001.43001.46001.4600-
Mar 6, 20251.42001.42001.37001.37001.3700-
Mar 5, 20251.40001.40001.39001.39001.3900-
Mar 4, 20251.44001.44001.44001.44001.4400-
Mar 3, 20251.54001.54001.48001.48001.4800-
Feb 28, 20251.55001.55001.55001.55001.5500-
Feb 27, 20251.63001.83001.63001.83001.8300-
Feb 26, 20251.65001.67001.65001.67001.6700-
Feb 25, 20251.70001.70001.69001.69001.6900-
Feb 24, 20251.73001.73001.70001.70001.7000-
Feb 21, 20251.80001.80001.80001.80001.8000-
Feb 20, 20251.86001.86001.84001.84001.8400-
Feb 19, 20251.90001.90001.87001.87001.87003,333
Feb 18, 20251.81001.89001.81001.89001.8900-
Feb 17, 20251.82001.82001.82001.82001.8200-
Feb 14, 20251.91001.94001.91001.94001.9400-
Feb 13, 20251.85001.88001.85001.88001.8800-
Feb 12, 20251.78001.88001.75001.88001.88003,011
Feb 11, 20251.70001.70001.70001.70001.7000-
Feb 10, 20251.64001.65001.64001.65001.6500-
Feb 7, 20251.85001.85001.81001.81001.8100-
Feb 6, 20252.00002.00001.90001.90001.9000-
Feb 5, 20252.08002.10001.98002.00002.0000322
Feb 4, 20252.02002.10002.02002.10002.1000-
Feb 3, 20252.26002.26002.02002.02002.0200-
Jan 31, 20252.24002.24002.24002.24002.2400-
Jan 30, 20253.52003.52003.52003.52003.5200-
Jan 29, 20253.62003.62003.52003.52003.5200-
Jan 28, 20253.62003.62003.58003.58003.5800-
Jan 27, 20253.48003.74003.48003.74003.7400-
Jan 24, 20253.58003.58003.48003.48003.4800-
Jan 23, 20253.56003.56003.48003.48003.4800-
Jan 22, 20253.62003.66003.62003.66003.6600-
Jan 21, 20253.52003.60003.52003.60003.6000-
Jan 20, 20253.52003.52003.52003.52003.520020
Jan 17, 20253.66003.66003.54003.54003.5400-
Jan 16, 20253.62003.62003.48003.48003.4800-
Jan 15, 20253.52003.64003.52003.64003.6400-
Jan 14, 20253.66003.66003.62003.62003.6200-
Jan 13, 20253.84003.84003.56003.56003.5600-
Jan 10, 20254.42004.52004.24004.24004.2400360
Jan 9, 20254.40004.40004.40004.40004.4000-
Jan 8, 20254.34004.34004.28004.28004.2800-
Jan 7, 20254.28004.44004.28004.44004.4400-
Jan 6, 20254.34004.34004.32004.32004.3200-
Jan 3, 20254.16004.28004.16004.28004.2800-
Jan 2, 20254.24004.24004.08004.08004.0800-
Dec 30, 20244.18004.18004.18004.18004.1800-
Dec 27, 20244.38004.38004.38004.38004.3800-
Dec 23, 20244.24004.24004.24004.24004.2400-
Dec 20, 20243.70003.70003.70003.70003.7000-
Dec 19, 20243.32003.32003.32003.32003.3200-
Dec 18, 20243.34003.34003.34003.34003.3400-
Dec 17, 20243.26003.26003.26003.26003.2600-
Dec 16, 20243.34003.34003.34003.34003.3400-
Dec 13, 20243.38003.38003.32003.32003.3200-
Dec 12, 20243.48003.48003.48003.48003.4800-
Dec 11, 20243.52003.52003.34003.34003.3400-
Dec 10, 20243.74003.74003.60003.60003.6000-
Dec 9, 20243.22003.50003.22003.50003.5000-
Dec 6, 20243.14003.14002.96002.96002.9600-
Dec 5, 20243.36003.36003.22003.22003.2200-
Dec 4, 20243.36003.36003.36003.36003.3600-
Dec 3, 20243.42003.42003.34003.34003.3400-
Dec 2, 20243.32003.38003.32003.38003.3800-
Nov 29, 20243.46003.46003.40003.40003.4000-
Nov 28, 20243.46003.46003.46003.46003.4600-
Nov 27, 20243.34003.34003.30003.30003.3000-
Nov 26, 20243.14003.14003.14003.14003.1400-
Nov 25, 20243.28003.28003.28003.28003.2800-
Nov 22, 20243.18003.28003.18003.28003.2800-
Nov 21, 20243.32003.32003.16003.16003.1600-
Nov 20, 20243.58003.58003.50003.50003.5000-
Nov 19, 20243.78003.78003.70003.70003.7000-
Nov 18, 20243.96003.96003.88003.88003.8800-
Nov 15, 20243.84003.84003.82003.82003.8200-
Nov 14, 20244.06004.06004.02004.02004.0200-
Nov 13, 20244.10004.10004.06004.06004.0600-
Nov 12, 20244.46004.46004.22004.22004.2200-
Nov 11, 20244.60004.60004.50004.50004.5000-
Nov 8, 20244.30004.54004.30004.54004.5400-
Nov 7, 20244.64004.64004.64004.64004.6400-
Nov 6, 20244.22004.52004.22004.52004.5200-
Nov 5, 20243.82003.82003.80003.80003.8000-
Nov 4, 20243.82003.82003.82003.82003.8200-
Nov 1, 20243.62003.76003.62003.76003.7600-
Oct 31, 20243.78003.78003.70003.76003.7600500
Oct 30, 20243.90003.92003.90003.92003.9200-
Oct 29, 20243.84003.84003.72003.72003.7200-
Oct 28, 20243.66003.66003.66003.66003.6600-
Oct 25, 20243.66003.68003.66003.68003.6800-
Oct 24, 20243.66003.70003.66003.70003.7000-
Oct 23, 20243.74003.76003.74003.76003.7600-
Oct 22, 20243.84003.84003.82003.82003.8200-
Oct 21, 20244.02004.02003.96003.96003.9600-
Oct 18, 20244.06004.10004.06004.10004.1000-
Oct 17, 20244.10004.10004.08004.08004.0800-
Oct 16, 20244.00004.06004.00004.06004.0600-
Oct 15, 20243.92003.92003.92003.92003.9200-
Oct 14, 20243.88004.00003.88004.00004.0000-
Oct 11, 20243.82003.82003.78003.78003.7800-
Oct 10, 20243.82003.82003.78003.78003.7800-
Oct 9, 20243.76003.80003.76003.80003.8000-
Oct 8, 20243.62003.66003.62003.66003.6600-
Oct 7, 20243.90003.90003.80003.80003.8000-
Oct 4, 20243.82003.92003.82003.92003.9200-
Oct 3, 20243.82003.82003.82003.82003.8200-
Oct 2, 20243.60003.60003.60003.60003.6000-
Oct 1, 20243.68003.68003.62003.62003.6200-
Sep 30, 20243.58003.62003.58003.62003.6200-
Sep 27, 20243.62003.68003.62003.68003.6800-
Sep 26, 20243.52003.52003.52003.52003.5200-
Sep 25, 20243.56003.56003.54003.54003.5400-
Sep 24, 20243.64003.64003.62003.62003.6200-
Sep 23, 20243.84003.84003.74003.74003.7400-
Sep 20, 20244.00004.02004.00004.02004.0200-
Sep 19, 20244.06004.14004.06004.14004.1400-
Sep 18, 20244.00004.10004.00004.10004.1000-
Sep 17, 20243.98004.04003.98004.04004.0400-
Sep 16, 20244.08004.08004.02004.02004.0200-
Sep 13, 20244.06004.20004.06004.20004.2000-
Sep 12, 20243.92003.96003.92003.96003.9600-
Sep 11, 20243.66003.74003.66003.74003.7400-
Sep 10, 20243.60003.62003.60003.62003.6200-
Sep 9, 20244.06004.06003.84003.84003.8400-
Sep 6, 20244.14004.16004.14004.16004.1600-
Sep 5, 20244.44004.46004.44004.46004.4600-
Sep 4, 20244.46004.46004.42004.42004.4200-
Sep 3, 20244.50004.60004.50004.60004.6000-
Sep 2, 20244.54004.54004.54004.54004.5400-
Aug 30, 20244.58004.58004.58004.58004.5800-
Aug 29, 20244.24004.26004.24004.26004.2600-
Aug 28, 20244.36004.36004.32004.32004.3200-
Aug 27, 20244.48004.48004.44004.44004.4400-
Aug 26, 20244.42004.42004.42004.42004.4200-
Aug 23, 20244.18004.20004.18004.20004.2000-
Aug 22, 20244.46004.46004.40004.40004.4000-
Aug 21, 20244.26004.44004.26004.44004.4400-
Aug 20, 20244.26004.26004.22004.22004.2200-
Aug 19, 20243.88004.04003.88004.04004.0400-
Aug 16, 20244.02004.02003.98003.98003.9800-
Aug 15, 20243.92004.10003.92004.10004.1000-
Aug 14, 20244.06004.06003.96003.96003.9600-
Aug 13, 20243.86003.86003.84003.84003.8400-
Aug 12, 20243.82003.88003.82003.88003.8800-
Aug 9, 20243.68004.12003.68003.84003.8400800
Aug 8, 20245.40005.40004.98004.98004.9800-
Aug 7, 20245.55005.70005.55005.70005.7000-
Aug 6, 20245.70005.70005.60005.60005.6000-
Aug 5, 20245.85005.85005.45005.45005.4500-
Aug 2, 20246.05006.05006.05006.05006.0500-
Aug 1, 20246.30006.30006.25006.25006.2500-
Jul 31, 20246.40006.40006.25006.25006.2500-
Jul 30, 20246.40006.45006.40006.45006.4500-
Jul 29, 20246.50006.50006.40006.40006.4000-
Jul 26, 20246.25006.40006.25006.40006.4000-
Jul 25, 20246.10006.10005.75005.75005.7500-
Jul 24, 20246.20006.20006.15006.15006.1500-
Jul 23, 20246.25006.25006.15006.15006.1500-
Jul 22, 20246.15006.15006.10006.10006.1000-
Jul 19, 20246.05006.05006.05006.05006.0500-
Jul 18, 20246.25006.25006.20006.20006.2000-
Jul 17, 20246.25006.40006.25006.40006.4000-
Jul 16, 20245.95006.05005.95006.05006.0500-
Jul 15, 20245.95005.95005.90005.90005.9000-
Jul 12, 20246.25006.25006.25006.25006.2500-
Jul 11, 20245.85005.85005.85005.85005.8500-
Jul 10, 20245.80005.80005.80005.80005.8000-
Jul 9, 20246.05006.05006.05006.05006.0500-
Jul 8, 20245.95005.95005.95005.95005.9500-
Jul 5, 20245.60005.60005.60005.60005.6000-
Jul 4, 20245.60005.60005.60005.60005.6000-
Jul 3, 20245.75005.75005.75005.75005.7500-
Jul 2, 20246.05006.05006.05006.05006.0500-
Jul 1, 20246.05006.05006.05006.05006.0500-
Jun 28, 20245.80005.80005.80005.80005.8000-
Jun 27, 20245.75005.75005.75005.75005.7500-
Jun 26, 20245.75005.75005.75005.75005.7500-
Jun 25, 20245.85005.85005.85005.85005.8500-
Jun 24, 20245.65005.65005.65005.65005.6500-
Jun 21, 20245.20005.40005.20005.40005.4000-
Jun 20, 20245.30005.30005.15005.15005.1500-
Jun 19, 20245.30005.30005.30005.30005.3000-
Jun 18, 20245.30005.30005.25005.25005.2500-
Jun 17, 20245.45005.45005.45005.45005.4500-
Jun 14, 20245.55005.55005.35005.35005.3500-
Jun 13, 20245.90005.90005.75005.75005.7500-
Jun 12, 20245.80005.85005.80005.85005.8500-
Jun 11, 20246.05006.05005.95005.95005.9500-
Jun 10, 20245.90005.90005.55005.55005.5500-
Jun 7, 20245.90005.95005.90005.95005.9500-
Jun 6, 20245.85005.85005.80005.80005.8000-
Jun 5, 20246.00006.00005.80005.80005.8000-
Jun 4, 20246.20006.20006.20006.20006.2000-
Jun 3, 20245.80006.15005.80006.15006.1500-
May 31, 20245.55005.75005.55005.75005.7500-
May 30, 20245.55005.55005.45005.45005.4500-
May 29, 20245.40005.40005.35005.35005.3500-
May 28, 20245.45005.45005.40005.40005.4000-
May 27, 20245.45005.45005.45005.45005.4500-
May 24, 20245.60005.60005.50005.50005.5000-
May 23, 20246.00006.00005.75005.75005.7500-
May 22, 20246.20006.25006.20006.25006.2500-
May 21, 20245.90005.90005.85005.85005.8500-
May 20, 20245.95005.95005.90005.90005.9000-
May 17, 20246.10006.10006.10006.10006.1000-
May 16, 20246.00006.05005.90006.05006.0500128
May 15, 20246.10006.25006.10006.25006.2500-
May 14, 20246.20006.20006.10006.10006.1000-
May 13, 20246.50006.50006.40006.40006.4000-
May 10, 20246.25006.30006.25006.30006.3000-
May 9, 20247.55007.55007.55007.55007.5500-
May 8, 20247.55007.55007.50007.50007.5000-
May 7, 20247.50007.50007.50007.50007.5000-
May 6, 20247.55007.55007.50007.50007.5000-
May 3, 20247.70007.70007.60007.65007.650054
May 2, 20247.65007.65007.65007.65007.6500-
Apr 30, 20247.35007.35007.35007.35007.3500-
Apr 29, 20247.30007.30007.25007.25007.2500-
Apr 26, 20247.55007.55007.50007.50007.5000-
Apr 25, 20247.50007.50007.45007.45007.4500-
Apr 24, 20247.75007.75007.70007.70007.7000-
Apr 23, 20247.55007.60007.55007.60007.6000-
Apr 22, 20247.45007.50007.45007.50007.5000-
Apr 19, 20247.10007.30007.10007.30007.3000-
Apr 18, 20247.15007.20007.15007.20007.2000-
Apr 17, 20247.40007.40007.25007.25007.2500-
Apr 16, 20247.30007.30007.30007.30007.3000-
Apr 15, 20247.40007.40007.35007.35007.3500-