Paris - Delayed Quote EUR
Ipsen S.A. (IPN.PA)
92.05
+1.35
+(1.49%)
At close: 5:35:11 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 90.75 | 91.40 | 87.95 | 92.05 | 92.05 | 152,115 |
| Apr 17, 2025 | 93.60 | 93.70 | 90.25 | 90.70 | 90.70 | 163,874 |
| Apr 16, 2025 | 98.60 | 98.60 | 94.40 | 94.80 | 94.80 | 141,911 |
| Apr 15, 2025 | 97.25 | 99.20 | 97.20 | 99.15 | 99.15 | 70,438 |
| Apr 14, 2025 | 96.65 | 97.40 | 95.35 | 97.40 | 97.40 | 96,771 |
| Apr 11, 2025 | 94.00 | 94.55 | 92.65 | 94.55 | 94.55 | 117,095 |
| Apr 10, 2025 | 96.85 | 97.25 | 93.40 | 93.75 | 93.75 | 99,331 |
| Apr 9, 2025 | 96.40 | 97.40 | 93.00 | 93.00 | 93.00 | 198,913 |
| Apr 8, 2025 | 99.00 | 100.70 | 98.05 | 99.30 | 99.30 | 68,151 |
| Apr 7, 2025 | 99.30 | 100.80 | 96.50 | 98.00 | 98.00 | 106,882 |
| Apr 4, 2025 | 106.00 | 107.00 | 102.90 | 102.90 | 102.90 | 87,396 |
| Apr 3, 2025 | 107.10 | 109.60 | 106.90 | 107.80 | 107.80 | 75,997 |
| Apr 2, 2025 | 108.20 | 108.30 | 105.10 | 107.80 | 107.80 | 78,068 |
| Apr 1, 2025 | 107.70 | 108.70 | 106.80 | 107.50 | 107.50 | 49,170 |
| Mar 31, 2025 | 107.20 | 108.40 | 105.90 | 106.40 | 106.40 | 74,694 |
| Mar 28, 2025 | 104.80 | 108.40 | 104.80 | 107.50 | 107.50 | 94,847 |
| Mar 27, 2025 | 105.10 | 107.00 | 104.70 | 105.40 | 105.40 | 63,573 |
| Mar 26, 2025 | 108.00 | 108.00 | 105.40 | 105.50 | 105.50 | 69,699 |
| Mar 25, 2025 | 109.10 | 110.20 | 108.60 | 108.80 | 108.80 | 75,076 |
| Mar 24, 2025 | 110.80 | 111.10 | 108.40 | 109.10 | 109.10 | 45,470 |
| Mar 21, 2025 | 111.40 | 112.10 | 110.40 | 111.10 | 111.10 | 104,678 |
| Mar 20, 2025 | 111.20 | 111.80 | 110.80 | 111.60 | 111.60 | 47,619 |
| Mar 19, 2025 | 111.00 | 112.10 | 110.50 | 111.50 | 111.50 | 70,845 |
| Mar 18, 2025 | 111.20 | 112.00 | 110.70 | 111.10 | 111.10 | 54,532 |
| Mar 17, 2025 | 109.80 | 111.10 | 109.70 | 111.10 | 111.10 | 49,959 |
| Mar 14, 2025 | 109.30 | 111.00 | 109.30 | 109.50 | 109.50 | 61,373 |
| Mar 13, 2025 | 110.60 | 111.10 | 109.00 | 109.60 | 109.60 | 57,993 |
| Mar 12, 2025 | 109.20 | 113.20 | 109.20 | 111.60 | 111.60 | 86,207 |
| Mar 11, 2025 | 110.20 | 111.20 | 108.30 | 108.90 | 108.90 | 80,981 |
| Mar 10, 2025 | 110.30 | 110.50 | 108.80 | 110.00 | 110.00 | 94,271 |
| Mar 7, 2025 | 111.50 | 111.50 | 109.40 | 110.00 | 110.00 | 129,172 |
| Mar 6, 2025 | 110.70 | 112.80 | 109.50 | 112.00 | 112.00 | 114,149 |
| Mar 5, 2025 | 114.40 | 114.90 | 110.80 | 110.80 | 110.80 | 81,406 |
| Mar 4, 2025 | 111.90 | 113.50 | 111.90 | 113.10 | 113.10 | 74,010 |
| Mar 3, 2025 | 111.00 | 113.70 | 111.00 | 112.50 | 112.50 | 74,365 |
| Feb 28, 2025 | 110.00 | 111.20 | 109.00 | 111.20 | 111.20 | 228,749 |
| Feb 27, 2025 | 109.90 | 110.40 | 108.80 | 109.90 | 109.90 | 66,061 |
| Feb 26, 2025 | 112.80 | 112.90 | 110.00 | 110.40 | 110.40 | 73,090 |
| Feb 25, 2025 | 111.10 | 114.30 | 111.10 | 113.40 | 113.40 | 120,905 |
| Feb 24, 2025 | 110.70 | 111.30 | 109.90 | 111.00 | 111.00 | 56,220 |
| Feb 21, 2025 | 108.70 | 110.40 | 108.70 | 110.40 | 110.40 | 64,980 |
| Feb 20, 2025 | 109.90 | 110.50 | 108.90 | 109.10 | 109.10 | 56,966 |
| Feb 19, 2025 | 111.60 | 111.80 | 109.80 | 110.10 | 110.10 | 62,705 |
| Feb 18, 2025 | 111.70 | 111.90 | 111.00 | 111.90 | 111.90 | 82,386 |
| Feb 17, 2025 | 112.20 | 113.90 | 111.70 | 111.80 | 111.80 | 64,218 |
| Feb 14, 2025 | 113.00 | 114.00 | 110.90 | 111.30 | 111.30 | 80,668 |
| Feb 13, 2025 | 116.00 | 117.80 | 112.20 | 112.90 | 112.90 | 178,121 |
| Feb 12, 2025 | 119.10 | 120.60 | 117.90 | 119.00 | 119.00 | 138,263 |
| Feb 11, 2025 | 122.40 | 122.40 | 121.10 | 121.90 | 121.90 | 58,894 |
| Feb 10, 2025 | 121.90 | 123.10 | 121.80 | 122.10 | 122.10 | 73,537 |
| Feb 7, 2025 | 121.10 | 122.10 | 120.40 | 121.60 | 121.60 | 56,321 |
| Feb 6, 2025 | 121.00 | 121.60 | 120.30 | 121.50 | 121.50 | 45,240 |
| Feb 5, 2025 | 118.70 | 120.70 | 118.70 | 120.70 | 120.70 | 70,009 |
| Feb 4, 2025 | 119.10 | 120.00 | 118.50 | 119.30 | 119.30 | 61,668 |
| Feb 3, 2025 | 118.20 | 119.50 | 117.60 | 119.40 | 119.40 | 37,705 |
| Jan 31, 2025 | 119.60 | 120.10 | 119.20 | 119.20 | 119.20 | 59,064 |
| Jan 30, 2025 | 118.20 | 119.50 | 115.20 | 118.80 | 118.80 | 150,260 |
| Jan 29, 2025 | 119.00 | 120.10 | 118.50 | 118.50 | 118.50 | 39,024 |
| Jan 28, 2025 | 121.00 | 121.90 | 117.90 | 118.70 | 118.70 | 104,340 |
| Jan 27, 2025 | 119.00 | 121.70 | 119.00 | 121.10 | 121.10 | 46,571 |
| Jan 24, 2025 | 120.20 | 120.30 | 119.00 | 119.40 | 119.40 | 47,375 |
| Jan 23, 2025 | 118.70 | 120.00 | 117.90 | 119.70 | 119.70 | 68,393 |
| Jan 22, 2025 | 119.90 | 120.20 | 115.70 | 118.20 | 118.20 | 114,641 |
| Jan 21, 2025 | 122.60 | 122.60 | 119.70 | 119.90 | 119.90 | 75,805 |
| Jan 20, 2025 | 123.90 | 124.10 | 122.70 | 123.20 | 123.20 | 37,755 |
| Jan 17, 2025 | 125.60 | 125.60 | 123.00 | 123.50 | 123.50 | 73,155 |
| Jan 16, 2025 | 121.50 | 124.90 | 121.50 | 124.90 | 124.90 | 102,982 |
| Jan 15, 2025 | 119.10 | 121.50 | 119.10 | 121.10 | 121.10 | 70,077 |
| Jan 14, 2025 | 119.60 | 120.10 | 118.50 | 119.00 | 119.00 | 67,749 |
| Jan 13, 2025 | 118.00 | 120.20 | 117.90 | 119.30 | 119.30 | 81,991 |
| Jan 10, 2025 | 118.60 | 119.10 | 118.10 | 118.70 | 118.70 | 44,723 |
| Jan 9, 2025 | 117.50 | 119.20 | 117.50 | 118.90 | 118.90 | 46,990 |
| Jan 8, 2025 | 117.40 | 117.50 | 116.60 | 117.50 | 117.50 | 65,666 |
| Jan 7, 2025 | 116.40 | 117.60 | 115.50 | 117.40 | 117.40 | 78,458 |
| Jan 6, 2025 | 113.60 | 116.40 | 113.60 | 116.40 | 116.40 | 49,514 |
| Jan 3, 2025 | 113.40 | 114.30 | 112.90 | 113.30 | 113.30 | 45,657 |
| Jan 2, 2025 | 111.00 | 113.40 | 111.00 | 113.10 | 113.10 | 47,458 |
| Dec 31, 2024 | 109.60 | 111.00 | 109.50 | 110.70 | 110.70 | 22,795 |
| Dec 30, 2024 | 110.60 | 110.80 | 109.90 | 110.20 | 110.20 | 23,107 |
| Dec 27, 2024 | 108.70 | 110.60 | 108.50 | 110.60 | 110.60 | 36,198 |
| Dec 24, 2024 | 109.20 | 109.90 | 108.60 | 108.60 | 108.60 | 19,879 |
| Dec 23, 2024 | 107.50 | 109.70 | 107.40 | 109.10 | 109.10 | 41,848 |
| Dec 20, 2024 | 107.20 | 108.00 | 105.30 | 108.00 | 108.00 | 178,686 |
| Dec 19, 2024 | 108.00 | 108.30 | 106.00 | 107.90 | 107.90 | 62,319 |
| Dec 18, 2024 | 110.40 | 110.60 | 108.80 | 109.50 | 109.50 | 54,499 |
| Dec 17, 2024 | 107.80 | 110.70 | 107.30 | 110.30 | 110.30 | 65,220 |
| Dec 16, 2024 | 108.20 | 108.50 | 106.60 | 108.20 | 108.20 | 63,180 |
| Dec 13, 2024 | 107.10 | 109.10 | 106.70 | 108.30 | 108.30 | 102,867 |
| Dec 12, 2024 | 109.80 | 110.10 | 108.70 | 109.00 | 109.00 | 50,539 |
| Dec 11, 2024 | 109.70 | 110.60 | 109.20 | 109.60 | 109.60 | 72,017 |
| Dec 10, 2024 | 109.20 | 111.30 | 109.20 | 110.30 | 110.30 | 46,278 |
| Dec 9, 2024 | 108.80 | 109.30 | 108.30 | 109.20 | 109.20 | 75,564 |
| Dec 6, 2024 | 107.50 | 108.70 | 105.60 | 108.70 | 108.70 | 90,175 |
| Dec 5, 2024 | 110.60 | 111.60 | 109.40 | 110.60 | 110.60 | 75,670 |
| Dec 4, 2024 | 113.30 | 113.30 | 109.00 | 110.30 | 110.30 | 88,156 |
| Dec 3, 2024 | 109.40 | 111.80 | 109.40 | 111.10 | 111.10 | 65,052 |
| Dec 2, 2024 | 109.00 | 109.20 | 107.50 | 108.90 | 108.90 | 82,494 |
| Nov 29, 2024 | 109.40 | 109.90 | 108.70 | 109.40 | 109.40 | 42,537 |
| Nov 28, 2024 | 109.60 | 110.30 | 109.50 | 109.50 | 109.50 | 25,011 |
| Nov 27, 2024 | 109.60 | 109.60 | 108.80 | 109.50 | 109.50 | 42,570 |
| Nov 26, 2024 | 110.80 | 110.80 | 109.20 | 109.50 | 109.50 | 51,150 |
| Nov 25, 2024 | 110.40 | 111.50 | 110.20 | 111.40 | 111.40 | 199,719 |
| Nov 22, 2024 | 108.00 | 110.20 | 108.00 | 110.10 | 110.10 | 53,414 |
| Nov 21, 2024 | 107.70 | 108.20 | 107.00 | 107.60 | 107.60 | 46,561 |
| Nov 20, 2024 | 108.00 | 108.80 | 106.90 | 107.40 | 107.40 | 41,829 |
| Nov 19, 2024 | 106.50 | 107.50 | 105.70 | 107.20 | 107.20 | 56,214 |
| Nov 18, 2024 | 107.30 | 107.60 | 105.50 | 106.50 | 106.50 | 43,255 |
| Nov 15, 2024 | 110.00 | 110.20 | 106.60 | 107.20 | 107.20 | 60,544 |
| Nov 14, 2024 | 110.80 | 112.00 | 110.10 | 111.30 | 111.30 | 58,527 |
| Nov 13, 2024 | 108.90 | 109.60 | 108.50 | 109.10 | 109.10 | 57,591 |
| Nov 12, 2024 | 110.10 | 110.20 | 108.30 | 109.20 | 109.20 | 87,344 |
| Nov 11, 2024 | 110.70 | 112.10 | 110.70 | 111.30 | 111.30 | 40,733 |
| Nov 8, 2024 | 110.80 | 111.20 | 109.40 | 110.30 | 110.30 | 65,581 |
| Nov 7, 2024 | 109.50 | 110.90 | 109.20 | 110.70 | 110.70 | 58,975 |
| Nov 6, 2024 | 111.80 | 113.70 | 108.70 | 109.30 | 109.30 | 102,132 |
| Nov 5, 2024 | 112.70 | 113.50 | 111.40 | 111.70 | 111.70 | 35,776 |
| Nov 4, 2024 | 113.10 | 113.40 | 111.60 | 112.50 | 112.50 | 43,591 |
| Nov 1, 2024 | 111.80 | 113.30 | 111.80 | 113.10 | 113.10 | 31,309 |
| Oct 31, 2024 | 112.60 | 113.30 | 110.50 | 111.90 | 111.90 | 82,109 |
| Oct 30, 2024 | 112.90 | 113.80 | 111.70 | 112.60 | 112.60 | 80,470 |
| Oct 29, 2024 | 115.40 | 116.00 | 113.20 | 113.20 | 113.20 | 59,031 |
| Oct 28, 2024 | 115.60 | 116.10 | 112.80 | 114.80 | 114.80 | 55,894 |
| Oct 25, 2024 | 112.40 | 115.30 | 112.40 | 115.30 | 115.30 | 56,757 |
| Oct 24, 2024 | 115.20 | 115.30 | 112.40 | 112.40 | 112.40 | 57,025 |
| Oct 23, 2024 | 115.00 | 116.00 | 110.40 | 115.30 | 115.30 | 79,030 |
| Oct 22, 2024 | 114.60 | 115.50 | 113.80 | 115.10 | 115.10 | 41,307 |
| Oct 21, 2024 | 115.60 | 116.60 | 114.60 | 114.60 | 114.60 | 37,521 |
| Oct 18, 2024 | 116.90 | 117.30 | 115.70 | 115.90 | 115.90 | 41,370 |
| Oct 17, 2024 | 114.80 | 117.50 | 114.80 | 116.80 | 116.80 | 48,990 |
| Oct 16, 2024 | 113.90 | 115.30 | 113.50 | 114.50 | 114.50 | 41,574 |
| Oct 15, 2024 | 115.00 | 115.80 | 113.90 | 114.50 | 114.50 | 83,859 |
| Oct 14, 2024 | 112.70 | 114.40 | 112.30 | 114.40 | 114.40 | 56,531 |
| Oct 11, 2024 | 114.00 | 115.30 | 114.00 | 115.10 | 115.10 | 30,408 |
| Oct 10, 2024 | 113.80 | 114.90 | 113.70 | 114.00 | 114.00 | 38,793 |
| Oct 9, 2024 | 112.70 | 114.30 | 112.70 | 113.70 | 113.70 | 34,157 |
| Oct 8, 2024 | 111.50 | 112.60 | 110.10 | 112.30 | 112.30 | 56,392 |
| Oct 7, 2024 | 114.00 | 114.00 | 111.90 | 113.40 | 113.40 | 49,443 |
| Oct 4, 2024 | 112.50 | 114.30 | 112.40 | 113.90 | 113.90 | 45,080 |
| Oct 3, 2024 | 111.90 | 113.00 | 111.70 | 112.40 | 112.40 | 45,263 |
| Oct 2, 2024 | 111.10 | 112.00 | 110.30 | 111.90 | 111.90 | 64,826 |
| Oct 1, 2024 | 110.30 | 111.40 | 110.10 | 111.30 | 111.30 | 73,376 |
| Sep 30, 2024 | 111.20 | 111.30 | 110.40 | 110.50 | 110.50 | 63,842 |
| Sep 27, 2024 | 111.40 | 112.40 | 111.10 | 111.50 | 111.50 | 56,555 |
| Sep 26, 2024 | 110.50 | 111.50 | 110.50 | 111.30 | 111.30 | 43,656 |
| Sep 25, 2024 | 111.10 | 111.70 | 109.90 | 109.90 | 109.90 | 69,739 |
| Sep 24, 2024 | 110.00 | 111.50 | 109.40 | 111.50 | 111.50 | 60,952 |
| Sep 23, 2024 | 111.20 | 111.20 | 109.60 | 109.90 | 109.90 | 69,949 |
| Sep 20, 2024 | 111.50 | 112.60 | 111.30 | 111.70 | 111.70 | 116,328 |
| Sep 19, 2024 | 109.80 | 112.40 | 109.80 | 111.90 | 111.90 | 77,995 |
| Sep 18, 2024 | 110.60 | 111.10 | 109.00 | 109.00 | 109.00 | 70,621 |
| Sep 17, 2024 | 110.00 | 111.70 | 109.90 | 110.80 | 110.80 | 92,792 |
| Sep 16, 2024 | 108.10 | 112.00 | 107.90 | 109.70 | 109.70 | 143,185 |
| Sep 13, 2024 | 105.40 | 106.20 | 104.90 | 105.70 | 105.70 | 54,646 |
| Sep 12, 2024 | 106.20 | 106.50 | 105.20 | 105.20 | 105.20 | 53,764 |
| Sep 11, 2024 | 105.20 | 106.80 | 104.60 | 105.60 | 105.60 | 78,901 |
| Sep 10, 2024 | 109.60 | 109.60 | 106.60 | 106.80 | 106.80 | 68,369 |
| Sep 9, 2024 | 108.60 | 110.40 | 108.30 | 110.00 | 110.00 | 62,892 |
| Sep 6, 2024 | 107.70 | 110.50 | 107.50 | 108.00 | 108.00 | 73,259 |
| Sep 5, 2024 | 109.20 | 109.60 | 107.80 | 107.80 | 107.80 | 63,739 |
| Sep 4, 2024 | 107.60 | 109.50 | 107.20 | 109.50 | 109.50 | 65,542 |
| Sep 3, 2024 | 109.70 | 111.10 | 109.00 | 109.00 | 109.00 | 51,090 |
| Sep 2, 2024 | 109.40 | 109.70 | 108.90 | 109.70 | 109.70 | 36,940 |
| Aug 30, 2024 | 108.70 | 109.70 | 108.60 | 109.70 | 109.70 | 161,267 |
| Aug 29, 2024 | 108.00 | 108.70 | 107.70 | 108.70 | 108.70 | 32,824 |
| Aug 28, 2024 | 107.20 | 107.90 | 106.80 | 107.90 | 107.90 | 33,278 |
| Aug 27, 2024 | 106.60 | 107.40 | 106.60 | 107.20 | 107.20 | 42,005 |
| Aug 26, 2024 | 106.40 | 106.90 | 105.60 | 106.50 | 106.50 | 20,899 |
| Aug 23, 2024 | 107.20 | 107.60 | 106.60 | 106.60 | 106.60 | 47,349 |
| Aug 22, 2024 | 107.60 | 107.80 | 106.70 | 107.30 | 107.30 | 52,616 |
| Aug 21, 2024 | 106.90 | 108.10 | 106.90 | 107.30 | 107.30 | 56,903 |
| Aug 20, 2024 | 106.40 | 107.60 | 106.40 | 107.10 | 107.10 | 59,832 |
| Aug 19, 2024 | 104.00 | 107.20 | 103.60 | 106.70 | 106.70 | 55,977 |
| Aug 16, 2024 | 105.50 | 105.70 | 104.20 | 104.20 | 104.20 | 43,899 |
| Aug 15, 2024 | 107.10 | 107.60 | 105.50 | 105.50 | 105.50 | 62,047 |
| Aug 14, 2024 | 105.30 | 106.80 | 105.10 | 106.80 | 106.80 | 69,711 |
| Aug 13, 2024 | 103.80 | 104.90 | 103.40 | 104.90 | 104.90 | 55,975 |
| Aug 12, 2024 | 103.40 | 104.00 | 103.00 | 103.90 | 103.90 | 36,939 |
| Aug 9, 2024 | 102.20 | 103.50 | 101.20 | 103.10 | 103.10 | 35,311 |
| Aug 8, 2024 | 102.10 | 102.30 | 100.30 | 101.90 | 101.90 | 51,126 |
| Aug 7, 2024 | 103.60 | 103.70 | 101.90 | 102.50 | 102.50 | 58,473 |
| Aug 6, 2024 | 102.90 | 103.70 | 101.90 | 103.40 | 103.40 | 87,736 |
| Aug 5, 2024 | 102.80 | 103.80 | 102.00 | 102.70 | 102.70 | 85,006 |
| Aug 2, 2024 | 102.50 | 104.10 | 101.30 | 104.10 | 104.10 | 89,125 |
| Aug 1, 2024 | 103.60 | 104.10 | 102.50 | 102.90 | 102.90 | 56,386 |
| Jul 31, 2024 | 104.20 | 105.10 | 103.70 | 104.00 | 104.00 | 75,223 |
| Jul 30, 2024 | 102.80 | 104.30 | 102.40 | 103.30 | 103.30 | 60,537 |
| Jul 29, 2024 | 103.40 | 103.80 | 102.50 | 103.00 | 103.00 | 57,464 |
| Jul 26, 2024 | 101.40 | 104.10 | 101.00 | 103.20 | 103.20 | 100,199 |
| Jul 25, 2024 | 111.70 | 111.70 | 101.00 | 101.40 | 101.40 | 152,203 |
| Jul 24, 2024 | 109.00 | 111.80 | 108.90 | 111.00 | 111.00 | 94,885 |
| Jul 23, 2024 | 110.50 | 111.20 | 109.90 | 110.10 | 110.10 | 48,089 |
| Jul 22, 2024 | 110.00 | 111.20 | 109.90 | 110.50 | 110.50 | 66,980 |
| Jul 19, 2024 | 110.30 | 111.35 | 109.20 | 109.30 | 109.30 | 58,844 |
| Jul 18, 2024 | 111.70 | 111.80 | 110.40 | 110.60 | 110.60 | 74,686 |
| Jul 17, 2024 | 110.20 | 111.20 | 109.80 | 111.20 | 111.20 | 48,930 |
| Jul 16, 2024 | 110.20 | 111.10 | 109.80 | 110.80 | 110.80 | 79,838 |
| Jul 15, 2024 | 111.20 | 112.20 | 110.60 | 111.10 | 111.10 | 38,474 |
| Jul 12, 2024 | 111.70 | 112.10 | 111.30 | 111.60 | 111.60 | 45,000 |
| Jul 11, 2024 | 109.80 | 112.00 | 109.30 | 111.70 | 111.70 | 67,250 |
| Jul 10, 2024 | 109.10 | 109.50 | 107.20 | 109.20 | 109.20 | 67,433 |
| Jul 9, 2024 | 110.50 | 110.60 | 108.90 | 109.40 | 109.40 | 71,902 |
| Jul 8, 2024 | 110.80 | 111.70 | 110.00 | 110.60 | 110.60 | 102,027 |
| Jul 5, 2024 | 114.10 | 114.10 | 111.00 | 111.20 | 111.20 | 69,219 |
| Jul 4, 2024 | 112.30 | 114.90 | 112.30 | 114.30 | 114.30 | 48,369 |
| Jul 3, 2024 | 114.10 | 114.30 | 112.10 | 112.20 | 112.20 | 91,800 |
| Jul 2, 2024 | 114.50 | 115.00 | 112.80 | 113.80 | 113.80 | 87,552 |
| Jul 1, 2024 | 115.40 | 115.90 | 114.10 | 114.80 | 114.80 | 44,057 |
| Jun 28, 2024 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 83,929 |
| Jun 27, 2024 | 115.00 | 115.20 | 114.10 | 114.10 | 114.10 | 114,571 |
| Jun 26, 2024 | 116.20 | 116.20 | 114.20 | 114.80 | 114.80 | 85,213 |
| Jun 25, 2024 | 116.50 | 118.40 | 115.10 | 115.90 | 115.90 | 137,974 |
| Jun 24, 2024 | 113.80 | 116.80 | 113.80 | 116.80 | 116.80 | 77,131 |
| Jun 21, 2024 | 116.60 | 116.80 | 113.40 | 113.90 | 113.90 | 282,729 |
| Jun 20, 2024 | 117.30 | 117.80 | 116.50 | 116.90 | 116.90 | 65,986 |
| Jun 19, 2024 | 119.00 | 119.00 | 116.90 | 117.00 | 117.00 | 104,708 |
| Jun 18, 2024 | 120.60 | 121.10 | 118.30 | 119.30 | 119.30 | 87,648 |
| Jun 17, 2024 | 120.50 | 120.90 | 119.40 | 120.40 | 120.40 | 59,955 |
| Jun 14, 2024 | 122.90 | 123.10 | 119.40 | 120.50 | 120.50 | 54,171 |
| Jun 13, 2024 | 125.50 | 126.00 | 123.00 | 123.10 | 123.10 | 59,442 |
| Jun 12, 2024 | 120.90 | 126.70 | 120.90 | 125.80 | 125.80 | 81,650 |
| Jun 11, 2024 | 123.50 | 123.50 | 120.40 | 120.90 | 120.90 | 98,192 |
| Jun 10, 2024 | 121.70 | 122.80 | 121.40 | 122.80 | 122.80 | 62,577 |
| Jun 7, 2024 | 123.00 | 123.80 | 122.50 | 122.90 | 122.90 | 49,499 |
| Jun 6, 2024 | 122.60 | 123.30 | 121.80 | 122.80 | 122.80 | 56,113 |
| Jun 5, 2024 | 121.60 | 122.90 | 121.50 | 122.50 | 122.50 | 54,235 |
| Jun 4, 2024 | 121.50 | 122.20 | 120.80 | 121.30 | 121.30 | 64,320 |
| Jun 3, 2024 | 120.30 | 121.90 | 119.40 | 121.80 | 121.80 | 76,025 |
| May 31, 2024 | 119.20 | 120.90 | 118.90 | 120.60 | 120.60 | 238,979 |
| May 30, 2024 | 1.2 Dividend | |||||
| May 30, 2024 | 118.30 | 119.40 | 118.00 | 119.40 | 119.40 | 51,647 |
| May 29, 2024 | 118.80 | 121.40 | 118.80 | 120.00 | 118.80 | 69,870 |
| May 28, 2024 | 121.10 | 121.70 | 119.30 | 119.40 | 118.21 | 85,313 |
| May 27, 2024 | 123.20 | 123.20 | 120.40 | 121.30 | 120.09 | 50,046 |
| May 24, 2024 | 123.20 | 123.60 | 122.30 | 123.40 | 122.17 | 74,948 |
| May 23, 2024 | 122.50 | 124.50 | 122.20 | 123.60 | 122.36 | 81,203 |
| May 22, 2024 | 120.90 | 122.40 | 119.70 | 122.20 | 120.98 | 78,745 |
| May 21, 2024 | 121.70 | 122.20 | 120.40 | 121.30 | 120.09 | 54,434 |
| May 20, 2024 | 121.00 | 121.80 | 120.80 | 121.70 | 120.48 | 40,317 |
| May 17, 2024 | 120.80 | 121.60 | 119.80 | 120.80 | 119.59 | 51,089 |
| May 16, 2024 | 121.00 | 122.60 | 120.60 | 121.40 | 120.19 | 40,831 |
| May 15, 2024 | 121.40 | 122.30 | 120.70 | 121.00 | 119.79 | 71,196 |
| May 14, 2024 | 119.00 | 122.50 | 119.00 | 121.40 | 120.19 | 81,582 |
| May 13, 2024 | 119.80 | 120.50 | 118.40 | 119.00 | 117.81 | 37,988 |
| May 10, 2024 | 119.80 | 120.10 | 118.70 | 119.90 | 118.70 | 58,741 |
| May 9, 2024 | 118.40 | 120.00 | 116.50 | 119.60 | 118.40 | 82,175 |
| May 8, 2024 | 115.70 | 117.40 | 113.70 | 116.80 | 115.63 | 158,537 |
| May 7, 2024 | 114.80 | 116.00 | 114.10 | 115.20 | 114.05 | 69,953 |
| May 6, 2024 | 114.60 | 114.90 | 113.60 | 114.60 | 113.45 | 15,762 |
| May 3, 2024 | 115.50 | 115.80 | 113.90 | 114.50 | 113.36 | 42,555 |
| May 2, 2024 | 115.30 | 116.40 | 114.40 | 115.10 | 113.95 | 55,682 |
| Apr 30, 2024 | 112.70 | 114.80 | 111.40 | 114.10 | 112.96 | 77,063 |
| Apr 29, 2024 | 113.10 | 113.50 | 111.30 | 112.50 | 111.38 | 77,038 |
| Apr 26, 2024 | 112.60 | 113.10 | 111.40 | 113.00 | 111.87 | 55,575 |
| Apr 25, 2024 | 112.00 | 114.40 | 111.10 | 112.30 | 111.18 | 68,205 |
| Apr 24, 2024 | 113.20 | 115.90 | 112.30 | 112.30 | 111.18 | 109,969 |
| Apr 23, 2024 | 112.70 | 113.80 | 110.80 | 111.40 | 110.29 | 72,843 |
| Apr 22, 2024 | 108.80 | 112.50 | 108.40 | 112.50 | 111.38 | 115,703 |
Related Tickers
SOBI.ST Swedish Orphan Biovitrum AB (publ)
265.40
+0.91%
AB.PA AB Science S.A.
1.4300
-0.69%
GALD.SW Galderma Group N
77.50
-1.34%
MRKC.SG Merck KGaA
23.00
+0.88%
EVT.VI Evotec SE
6.82
+9.26%
MRKC.DU Merck KGaA
23.00
+0.88%
0O9B.IL Almirall, S.A.
9.29
-1.12%
BON.F Boiron SA
23.85
+1.27%
R5XA.BE AcelRx Pharmaceuticals Inc
0.4305
+3.11%
BIO.RO Biofarm S.A.
0.6620
-1.19%