Munich - Delayed Quote EUR

Ionis Pharmaceuticals Inc (ISI.MU)

32.86

0.00

(0.00%)

At close: January 29 at 8:00:22 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	32.86	32.86	32.86	32.86	32.86	-
Jan 28, 2025	32.86	32.86	32.86	32.86	32.86	-
Jan 27, 2025	32.86	32.86	32.86	32.86	32.86	-
Jan 24, 2025	32.86	32.86	32.86	32.86	32.86	-
Jan 23, 2025	31.28	31.28	31.28	31.28	31.28	-
Jan 22, 2025	31.28	31.28	31.28	31.28	31.28	-
Jan 21, 2025	30.51	30.51	30.51	30.51	30.51	-
Jan 20, 2025	30.69	30.69	30.69	30.69	30.69	-
Jan 17, 2025	31.64	31.64	31.64	31.64	31.64	-
Jan 16, 2025	32.10	32.10	32.10	32.10	32.10	-
Jan 15, 2025	32.06	32.06	32.06	32.06	32.06	-
Jan 14, 2025	33.91	33.91	33.91	33.91	33.91	-
Jan 13, 2025	32.87	32.87	32.87	32.87	32.87	-
Jan 10, 2025	33.23	33.23	33.23	33.23	33.23	-
Jan 9, 2025	33.29	33.29	33.29	33.29	33.29	-
Jan 8, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 7, 2025	32.98	32.98	32.98	32.98	32.98	-
Jan 6, 2025	33.91	33.91	33.91	33.91	33.91	-
Jan 3, 2025	33.91	33.91	33.91	33.91	33.91	-
Jan 2, 2025	33.91	33.91	33.91	33.91	33.91	-
Dec 30, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 27, 2024	34.74	34.74	34.74	34.74	34.74	-
Dec 23, 2024	34.67	34.67	34.67	34.67	34.67	-
Dec 20, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 19, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 18, 2024	36.00	36.00	36.00	36.00	36.00	-
Dec 17, 2024	36.00	36.00	36.00	36.00	36.00	-
Dec 16, 2024	35.07	35.07	35.07	35.07	35.07	-
Dec 13, 2024	35.74	35.74	35.74	35.74	35.74	-
Dec 12, 2024	36.21	36.23	36.21	36.23	36.23	30
Dec 11, 2024	36.21	36.21	36.21	36.21	36.21	-
Dec 10, 2024	36.21	36.21	36.21	36.21	36.21	-
Dec 9, 2024	35.86	35.86	35.86	35.86	35.86	-
Dec 6, 2024	35.00	35.00	34.98	34.98	34.98	1
Dec 5, 2024	35.00	35.00	35.00	35.00	35.00	-
Dec 4, 2024	34.16	34.16	34.16	34.16	34.16	-
Dec 3, 2024	34.16	34.16	34.16	34.16	34.16	-
Dec 2, 2024	33.81	33.81	33.81	33.81	33.81	-
Nov 29, 2024	33.81	33.81	33.81	33.81	33.81	-
Nov 28, 2024	33.81	33.81	33.81	33.81	33.81	-
Nov 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 26, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 25, 2024	32.63	32.63	32.63	32.63	32.63	-
Nov 22, 2024	32.63	32.63	32.63	32.63	32.63	-
Nov 21, 2024	33.28	33.28	32.91	32.91	32.91	94
Nov 20, 2024	32.13	32.13	32.13	32.13	32.13	-
Nov 19, 2024	32.13	32.13	32.13	32.13	32.13	-
Nov 18, 2024	32.88	32.88	32.88	32.88	32.88	-
Nov 15, 2024	35.49	35.49	35.49	35.49	35.49	-
Nov 14, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 13, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 12, 2024	36.38	36.38	36.38	36.38	36.38	-
Nov 11, 2024	36.38	36.38	36.38	36.38	36.38	-
Nov 8, 2024	35.88	35.88	35.88	35.88	35.88	-
Nov 7, 2024	36.14	36.14	36.14	36.14	36.14	-
Nov 6, 2024	36.03	36.03	36.03	36.03	36.03	-
Nov 5, 2024	35.52	35.52	35.52	35.52	35.52	-
Nov 4, 2024	35.52	35.52	35.52	35.52	35.52	-
Nov 1, 2024	35.52	35.52	35.52	35.52	35.52	-
Oct 31, 2024	36.33	36.33	36.33	36.33	36.33	-
Oct 30, 2024	36.92	36.92	36.92	36.92	36.92	-
Oct 29, 2024	37.14	37.14	37.14	37.14	37.14	-
Oct 28, 2024	36.12	36.12	36.12	36.12	36.12	-
Oct 25, 2024	35.83	35.83	35.83	35.83	35.83	-
Oct 24, 2024	35.83	35.83	35.83	35.83	35.83	-
Oct 23, 2024	35.83	35.83	35.83	35.83	35.83	-
Oct 22, 2024	35.83	35.83	35.83	35.83	35.83	-
Oct 21, 2024	36.34	36.34	35.66	35.66	35.66	94
Oct 18, 2024	35.71	35.71	35.71	35.71	35.71	-
Oct 17, 2024	35.87	35.87	35.87	35.87	35.87	-
Oct 16, 2024	34.98	34.98	34.98	34.98	34.98	-
Oct 15, 2024	35.27	35.27	35.27	35.27	35.27	-
Oct 14, 2024	35.13	35.13	35.13	35.13	35.13	-
Oct 11, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 10, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 9, 2024	34.47	34.47	34.47	34.47	34.47	-
Oct 8, 2024	34.47	34.47	34.47	34.47	34.47	-
Oct 7, 2024	34.47	34.47	34.47	34.47	34.47	-
Oct 4, 2024	34.47	34.47	34.47	34.47	34.47	-
Oct 3, 2024	35.48	35.48	35.48	35.48	35.48	-
Oct 2, 2024	35.48	35.48	35.48	35.48	35.48	-
Oct 1, 2024	36.17	36.17	36.17	36.17	36.17	-
Sep 30, 2024	36.74	36.74	36.74	36.74	36.74	-
Sep 27, 2024	36.75	37.00	36.75	37.00	37.00	1
Sep 26, 2024	36.75	36.75	36.75	36.75	36.75	-
Sep 25, 2024	36.75	36.75	36.75	36.75	36.75	-
Sep 24, 2024	37.88	37.88	37.88	37.88	37.88	-
Sep 23, 2024	38.19	38.19	38.19	38.19	38.19	-
Sep 20, 2024	38.13	38.13	38.13	38.13	38.13	-
Sep 19, 2024	38.13	38.13	38.13	38.13	38.13	-
Sep 18, 2024	37.13	37.13	37.13	37.13	37.13	-
Sep 17, 2024	36.80	36.80	36.80	36.80	36.80	-
Sep 16, 2024	37.81	37.81	37.81	37.81	37.81	-
Sep 13, 2024	37.24	37.24	37.24	37.24	37.24	-
Sep 12, 2024	38.47	38.47	38.47	38.47	38.47	-
Sep 11, 2024	38.47	38.47	38.47	38.47	38.47	-
Sep 10, 2024	40.88	40.88	40.88	40.88	40.88	-
Sep 9, 2024	42.57	42.57	42.57	42.57	42.57	-
Sep 6, 2024	43.12	43.12	43.12	43.12	43.12	-
Sep 5, 2024	42.95	42.95	42.95	42.95	42.95	-
Sep 4, 2024	42.95	42.95	42.95	42.95	42.95	-
Sep 3, 2024	43.21	43.21	43.21	43.21	43.21	-
Sep 2, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 30, 2024	44.90	44.90	44.90	44.90	44.90	-
Aug 29, 2024	44.14	44.14	44.14	44.14	44.14	-
Aug 28, 2024	43.21	43.21	43.21	43.21	43.21	-
Aug 27, 2024	42.10	42.10	42.10	42.10	42.10	-
Aug 26, 2024	42.13	42.13	42.13	42.13	42.13	-
Aug 23, 2024	43.00	43.00	43.00	43.00	43.00	-
Aug 22, 2024	43.05	43.05	43.05	43.05	43.05	-
Aug 21, 2024	42.79	42.79	42.79	42.79	42.79	-
Aug 20, 2024	42.82	42.82	42.82	42.82	42.82	-
Aug 19, 2024	42.52	42.52	42.52	42.52	42.52	-
Aug 16, 2024	42.78	42.78	42.78	42.78	42.78	-
Aug 15, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 14, 2024	42.90	42.90	42.90	42.90	42.90	-
Aug 13, 2024	42.90	42.90	42.90	42.90	42.90	-
Aug 12, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 9, 2024	43.33	43.33	43.33	43.33	43.33	-
Aug 8, 2024	42.92	42.92	42.92	42.92	42.92	-
Aug 7, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 6, 2024	43.55	43.55	43.55	43.55	43.55	-
Aug 5, 2024	44.70	44.70	44.70	44.70	44.70	-
Aug 2, 2024	47.23	47.23	47.23	47.23	47.23	-
Aug 1, 2024	45.90	45.90	45.90	45.90	45.90	-
Jul 31, 2024	46.21	46.21	46.21	46.21	46.21	-
Jul 30, 2024	46.63	46.63	46.63	46.63	46.63	-
Jul 29, 2024	47.69	47.69	47.69	47.69	47.69	-
Jul 26, 2024	47.71	47.71	47.71	47.71	47.71	-
Jul 25, 2024	46.66	46.66	46.66	46.66	46.66	-
Jul 24, 2024	46.30	46.30	46.30	46.30	46.30	-
Jul 23, 2024	46.30	46.30	46.30	46.30	46.30	-
Jul 22, 2024	43.75	43.75	43.75	43.75	43.75	-
Jul 19, 2024	43.69	43.69	43.69	43.69	43.69	-
Jul 18, 2024	44.10	44.10	44.10	44.10	44.10	-
Jul 17, 2024	45.53	45.53	45.53	45.53	45.53	-
Jul 16, 2024	43.91	43.91	43.91	43.91	43.91	-
Jul 15, 2024	43.96	43.96	43.96	43.96	43.96	-
Jul 12, 2024	43.79	43.79	43.79	43.79	43.79	-
Jul 11, 2024	43.98	43.98	43.98	43.98	43.98	-
Jul 10, 2024	43.51	43.51	43.51	43.51	43.51	-
Jul 9, 2024	43.51	43.51	43.51	43.51	43.51	-
Jul 8, 2024	42.40	42.40	42.40	42.40	42.40	-
Jul 5, 2024	42.19	42.19	42.19	42.19	42.19	-
Jul 4, 2024	42.19	42.19	42.19	42.19	42.19	-
Jul 3, 2024	42.19	42.19	42.19	42.19	42.19	-
Jul 2, 2024	44.07	44.07	44.07	44.07	44.07	-
Jul 1, 2024	44.32	44.32	44.32	44.32	44.32	-
Jun 28, 2024	44.32	44.32	44.32	44.32	44.32	-
Jun 27, 2024	44.56	44.56	44.56	44.56	44.56	-
Jun 26, 2024	44.56	44.56	44.56	44.56	44.56	-
Jun 25, 2024	42.23	42.23	42.23	42.23	42.23	-
Jun 24, 2024	38.91	38.91	38.91	38.91	38.91	-
Jun 21, 2024	37.97	37.97	37.97	37.97	37.97	-
Jun 20, 2024	37.97	37.97	37.97	37.97	37.97	-
Jun 19, 2024	37.97	37.97	37.97	37.97	37.97	-
Jun 18, 2024	38.17	38.17	38.17	38.17	38.17	-
Jun 17, 2024	38.17	38.17	38.17	38.17	38.17	-
Jun 14, 2024	38.27	38.27	38.27	38.27	38.27	-
Jun 13, 2024	38.27	38.27	38.27	38.27	38.27	-
Jun 12, 2024	36.79	36.79	36.79	36.79	36.79	-
Jun 11, 2024	36.77	36.77	36.77	36.77	36.77	-
Jun 10, 2024	36.40	36.40	36.40	36.40	36.40	-
Jun 7, 2024	36.72	36.72	36.72	36.72	36.72	-
Jun 6, 2024	36.72	36.72	36.72	36.72	36.72	-
Jun 5, 2024	36.72	36.72	36.72	36.72	36.72	-
Jun 4, 2024	35.35	35.35	35.35	35.35	35.35	-
Jun 3, 2024	34.53	34.53	34.53	34.53	34.53	-
May 31, 2024	33.65	33.65	33.65	33.65	33.65	-
May 30, 2024	33.65	33.65	33.65	33.65	33.65	-
May 29, 2024	34.50	34.50	33.68	33.68	33.68	6
May 28, 2024	34.42	34.42	34.42	34.42	34.42	-
May 27, 2024	34.55	34.55	34.55	34.55	34.55	-
May 24, 2024	35.04	35.04	35.04	35.04	35.04	-
May 23, 2024	35.04	35.04	35.04	35.04	35.04	-
May 22, 2024	34.62	34.62	34.62	34.62	34.62	-
May 21, 2024	35.47	35.47	35.47	35.47	35.47	-
May 20, 2024	34.55	34.55	34.55	34.55	34.55	-
May 17, 2024	34.86	34.86	34.86	34.86	34.86	-
May 16, 2024	35.85	35.85	35.85	35.85	35.85	-
May 15, 2024	35.56	35.56	35.56	35.56	35.56	-
May 14, 2024	36.19	36.19	36.19	36.19	36.19	-
May 13, 2024	36.53	36.53	36.53	36.53	36.53	-
May 10, 2024	36.95	36.95	36.95	36.95	36.95	-
May 9, 2024	37.55	37.55	37.55	37.55	37.55	-
May 8, 2024	38.31	38.31	38.31	38.31	38.31	-
May 7, 2024	39.23	39.23	39.23	39.23	39.23	-
May 6, 2024	39.23	39.23	39.23	39.23	39.23	-
May 3, 2024	40.12	40.12	40.12	40.12	40.12	-
May 2, 2024	40.05	40.05	40.05	40.05	40.05	-
Apr 30, 2024	39.09	39.09	39.09	39.09	39.09	-
Apr 29, 2024	39.09	39.09	39.09	39.09	39.09	-
Apr 26, 2024	39.29	39.29	39.29	39.29	39.29	-
Apr 25, 2024	39.37	39.37	39.37	39.37	39.37	-
Apr 24, 2024	38.98	38.98	38.98	38.98	38.98	-
Apr 23, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 22, 2024	38.29	38.29	38.29	38.29	38.29	-
Apr 19, 2024	38.29	38.29	38.29	38.29	38.29	-
Apr 18, 2024	38.59	38.59	38.59	38.59	38.59	-
Apr 17, 2024	39.23	39.23	39.23	39.23	39.23	-
Apr 16, 2024	39.23	39.23	39.23	39.23	39.23	-
Apr 15, 2024	39.48	39.48	39.48	39.48	39.48	-
Apr 12, 2024	39.79	39.79	39.79	39.79	39.79	-
Apr 11, 2024	39.79	39.79	39.79	39.79	39.79	-
Apr 10, 2024	39.39	39.39	39.39	39.39	39.39	-
Apr 9, 2024	39.12	39.12	39.12	39.12	39.12	-
Apr 8, 2024	39.79	39.79	39.79	39.79	39.79	-
Apr 5, 2024	39.79	39.79	39.79	39.79	39.79	-
Apr 4, 2024	40.25	40.25	40.25	40.25	40.25	-
Apr 3, 2024	40.02	40.02	40.02	40.02	40.02	-
Apr 2, 2024	41.07	41.07	41.07	41.07	41.07	-
Mar 28, 2024	41.07	41.07	41.07	41.07	41.07	-
Mar 27, 2024	40.68	40.68	40.68	40.68	40.68	-
Mar 26, 2024	40.44	40.44	40.44	40.44	40.44	-
Mar 25, 2024	39.38	39.38	39.38	39.38	39.38	-
Mar 22, 2024	39.38	39.38	39.38	39.38	39.38	-
Mar 21, 2024	39.14	39.14	39.14	39.14	39.14	-
Mar 20, 2024	38.75	38.75	38.75	38.75	38.75	-
Mar 19, 2024	38.75	38.75	38.75	38.75	38.75	-
Mar 18, 2024	39.08	39.08	39.08	39.08	39.08	-
Mar 15, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 14, 2024	39.57	39.57	39.57	39.57	39.57	-
Mar 13, 2024	39.62	39.62	39.62	39.62	39.62	-
Mar 12, 2024	39.72	39.72	39.72	39.72	39.72	-
Mar 11, 2024	40.32	40.32	40.32	40.32	40.32	-
Mar 8, 2024	40.70	40.70	40.70	40.70	40.70	-
Mar 7, 2024	40.70	40.70	40.70	40.70	40.70	-
Mar 6, 2024	40.79	40.79	40.79	40.79	40.79	-
Mar 5, 2024	41.43	41.43	41.43	41.43	41.43	-
Mar 4, 2024	41.96	41.96	41.96	41.96	41.96	-
Mar 1, 2024	41.96	41.96	41.96	41.96	41.96	-
Feb 29, 2024	43.04	43.04	43.04	43.04	43.04	-
Feb 28, 2024	43.71	43.71	43.71	43.71	43.71	-
Feb 27, 2024	42.38	42.38	42.38	42.38	42.38	-
Feb 26, 2024	41.79	41.79	41.79	41.79	41.79	-
Feb 23, 2024	40.52	40.52	40.52	40.52	40.52	-
Feb 22, 2024	40.46	40.46	40.46	40.46	40.46	-
Feb 21, 2024	41.15	41.15	41.15	41.15	41.15	-
Feb 20, 2024	41.20	41.20	41.20	41.20	41.20	-
Feb 19, 2024	41.30	41.30	41.30	41.30	41.30	-
Feb 16, 2024	42.17	42.17	42.17	42.17	42.17	-
Feb 15, 2024	45.71	45.91	45.71	45.91	45.91	4
Feb 14, 2024	45.51	45.51	45.51	45.51	45.51	-
Feb 13, 2024	46.84	46.84	46.84	46.84	46.84	-
Feb 12, 2024	47.52	47.52	47.52	47.52	47.52	-
Feb 9, 2024	46.26	46.26	46.26	46.26	46.26	-
Feb 8, 2024	45.83	45.83	45.83	45.83	45.83	-
Feb 7, 2024	45.76	45.76	45.76	45.76	45.76	-
Feb 6, 2024	46.10	46.20	46.10	46.20	46.20	1
Feb 5, 2024	46.21	46.21	46.21	46.21	46.21	-
Feb 2, 2024	47.11	47.11	47.11	47.11	47.11	-
Feb 1, 2024	47.79	47.79	47.79	47.79	47.79	-
Jan 31, 2024	48.00	48.00	48.00	48.00	48.00	-
Jan 30, 2024	48.01	48.01	48.01	48.01	48.01	-
Jan 29, 2024	47.44	47.44	47.44	47.44	47.44	-

42Z.DU Revolution Medicines Inc

39.00

0.00%

4DN.MU Denali Therapeutics Inc.

22.29

+1.64%

2GH.MU Merus NV

39.00

0.00%

2GH.BE Merus NV

40.00

+3.09%

AM6.DU Amicus Therapeutics Inc

9.05

-1.63%

42Z.F Revolution Medicines, Inc.

39.00

-0.51%

AM6.F Amicus Therapeutics, Inc.

9.15

-0.54%

0K4.F Akero Therapeutics, Inc.

48.88

-2.55%

1VT.MU Viking Therapeutics Inc

33.08

+3.02%

1VT.BE Viking Therapeutics Inc

32.20

-2.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ionis Pharmaceuticals Inc (ISI.MU)

Related Tickers