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

XETRA - Delayed Quote EUR

Viatris Inc. (VIA.DE)

Compare
6.65
-0.03
(-0.51%)
As of 4:05:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.576.656.536.656.651,404
Apr 16, 20256.596.696.486.696.69196
Apr 15, 20256.816.816.666.686.683,609
Apr 14, 20256.746.746.586.726.721,244
Apr 11, 20256.426.506.376.406.403,307
Apr 10, 20257.117.116.286.286.284,177
Apr 9, 20256.866.866.426.446.444,189
Apr 8, 20257.077.147.007.097.095,793
Apr 7, 20256.817.156.766.846.8412,660
Apr 4, 20257.427.607.057.057.0562,507
Apr 3, 20258.008.007.487.617.6111,208
Apr 2, 20258.028.027.907.997.991,384
Apr 1, 20258.048.127.978.068.062,471
Mar 31, 20257.868.127.808.108.1014,337
Mar 28, 20258.168.308.008.008.002,503
Mar 27, 20258.378.378.148.148.14938
Mar 26, 20258.398.408.288.298.292,020
Mar 25, 20258.538.608.518.518.511,674
Mar 24, 20258.608.608.608.608.60-
Mar 21, 20258.668.678.578.608.60763
Mar 20, 20258.708.778.668.668.66769
Mar 19, 20258.788.828.678.678.6714,519
Mar 18, 20258.498.648.398.638.635,711
Mar 17, 20258.398.498.308.498.491,142
Mar 14, 20258.358.368.238.328.3211,386
Mar 13, 20258.608.608.368.368.361,901
Mar 12, 20258.678.688.518.568.562,144
Mar 11, 20258.818.818.508.508.501,871
Mar 10, 2025 0.11 Dividend
Mar 10, 20258.808.938.758.868.869,735
Mar 7, 20258.808.988.708.838.7113,123
Mar 6, 20258.768.938.688.688.5611,433
Mar 5, 20258.788.958.708.768.646,771
Mar 4, 20258.889.048.859.048.927,668
Mar 3, 20259.109.258.719.179.0419,266
Feb 28, 20259.279.378.908.908.7811,745
Feb 27, 202510.6610.668.529.038.9147,882
Feb 26, 202510.9911.0010.7910.8110.671,741
Feb 25, 202510.9010.9010.8010.9010.7521
Feb 24, 202510.6410.8810.6410.8810.7386
Feb 21, 202510.6210.6710.6210.6710.5281
Feb 20, 202510.4510.5110.3610.5110.37256
Feb 19, 202510.2910.4810.2910.4510.311,069
Feb 18, 202510.3010.4010.2610.3510.21674
Feb 17, 202510.4410.4410.2310.2310.09514
Feb 14, 202510.1510.4810.1510.4010.262,587
Feb 13, 202510.2010.2310.1910.2310.101,124
Feb 12, 202510.2010.3810.1710.2210.086,372
Feb 11, 202510.1010.2810.1010.2810.143,279
Feb 10, 202510.4110.4510.3110.3410.191,287
Feb 7, 202510.4910.7010.4510.4610.32673
Feb 6, 202510.6510.7910.4910.5510.402,372
Feb 5, 202510.5510.7710.4510.5410.401,399
Feb 4, 202510.6810.8210.5610.5910.4515,226
Feb 3, 202511.1211.1210.7010.8110.664,475
Jan 31, 202511.0511.0510.8510.8810.73461
Jan 30, 202510.9510.9810.9110.9210.771,354
Jan 29, 202510.6810.9310.6810.9310.78806
Jan 28, 202510.9110.9210.8010.8010.651,290
Jan 27, 202510.5910.8510.4910.8510.718,866
Jan 24, 202510.5210.6510.5210.6510.515,724
Jan 23, 202510.8110.8110.6910.7310.5845
Jan 22, 202510.5910.7310.5910.7310.58104
Jan 21, 202510.9410.9510.8310.9410.806,335
Jan 20, 202511.0911.0911.0911.0910.93-
Jan 17, 202511.0111.1011.0011.0810.933,496
Jan 16, 202511.1011.1010.9410.9410.792,031
Jan 15, 202511.3711.4010.9310.9410.79795
Jan 14, 202511.4511.6711.4511.4911.341,141
Jan 13, 202511.3611.4611.2311.4611.304,650
Jan 10, 202511.5511.5511.2911.3511.20756
Jan 9, 202511.5511.5511.5511.5511.39113
Jan 8, 202511.5511.6411.4511.6411.48947
Jan 7, 202511.6411.7011.3811.5611.401,509
Jan 6, 202511.8411.9411.7311.8511.6910,841
Jan 3, 202512.0512.1511.9311.9811.811,116
Jan 2, 202512.1012.2211.9012.2212.05-
Dec 30, 202411.8111.8811.7811.8811.72111
Dec 27, 202411.9012.1011.8911.9911.832,064
Dec 23, 202412.1612.2711.7611.8811.721,673
Dec 20, 202411.4511.8411.4511.8111.6549
Dec 19, 202411.7711.8811.7011.8111.652,981
Dec 18, 202411.8912.1011.8912.1011.94456
Dec 17, 202411.7612.0811.5111.9711.813,564
Dec 16, 202412.1512.1511.9112.1011.94539
Dec 13, 202412.1612.1812.0612.0911.932,411
Dec 12, 202412.0612.4312.0312.4012.244,172
Dec 11, 202411.7912.0411.5411.8511.68346
Dec 10, 202411.9912.0211.9112.0211.86-
Dec 9, 202411.9612.0611.9512.0611.901,833
Dec 6, 202412.1212.2212.0412.0411.881,182
Dec 5, 202412.2312.3312.1912.2612.095,111
Dec 4, 202412.2712.3812.1912.3812.21545
Dec 3, 202412.6112.6112.4112.4812.31573
Dec 2, 202412.5712.6012.3512.5312.362,060
Nov 29, 202412.3712.5212.3712.5212.35360
Nov 28, 202412.4512.4512.4512.4512.29-
Nov 27, 202412.2912.5512.2912.4512.291,262
Nov 26, 202412.5612.5812.4212.4312.26894
Nov 25, 202412.8412.8412.8412.8412.66-
Nov 22, 2024 0.11 Dividend
Nov 22, 202412.5312.8412.3812.8412.663,787
Nov 21, 202412.3312.6512.3312.6512.362,862
Nov 20, 202412.2212.5112.1912.5112.228,912
Nov 19, 202412.2012.2912.0612.2912.011,056
Nov 18, 202412.0012.1911.9912.1911.91775
Nov 15, 202412.0012.0111.5112.0111.7314,653
Nov 14, 202412.1812.3512.0212.0411.761,446
Nov 13, 202412.0712.2312.0312.1811.90722
Nov 12, 202412.5412.5412.1012.1911.9111,700
Nov 11, 202412.0312.3012.0312.2411.965,999
Nov 8, 202411.9812.2011.9812.1111.8414,987
Nov 7, 202410.9412.0610.9212.0611.7820,790
Nov 6, 202410.9511.1010.8910.9710.712,974
Nov 5, 202410.5610.5610.5010.5610.32939
Nov 4, 202410.5610.6210.5610.6010.361,050
Nov 1, 202410.6910.7710.6910.7410.50425
Oct 31, 202410.8710.8710.8310.8310.58174
Oct 30, 202410.7811.0010.7210.9810.731,958
Oct 29, 202410.8110.9410.7810.9110.665,369
Oct 28, 202410.3910.9110.3910.9110.661,341
Oct 25, 202410.5510.7310.5010.7010.4683
Oct 24, 202410.7610.7610.6610.6610.42388
Oct 23, 202410.9110.9110.7010.7210.47592
Oct 22, 202410.5910.8010.5910.8010.5568
Oct 21, 202410.6910.8210.6910.7710.52474
Oct 18, 202410.9510.9510.6510.6910.44317
Oct 17, 202410.9010.9010.8510.8510.612,465
Oct 16, 202410.8510.8510.8010.8110.57102
Oct 15, 202410.3810.9010.2010.8910.641,752
Oct 14, 202410.2910.3910.2910.3910.15101
Oct 11, 202410.4010.4210.4010.4110.17820
Oct 10, 202410.3510.5410.3110.4410.207,976
Oct 9, 202410.4610.5210.3510.4710.232,283
Oct 8, 202410.3110.4610.3010.3610.12787
Oct 7, 202410.4410.5810.4410.4510.216,369
Oct 4, 202410.2810.5810.2810.5510.311,053
Oct 3, 202410.3710.3710.2710.3210.091,170
Oct 2, 202410.2710.3810.2710.3810.141,673
Oct 1, 202410.4910.4910.4010.4510.22262
Sep 30, 202410.3210.3910.2610.3510.11252
Sep 27, 202410.4210.5510.3010.4010.174,156
Sep 26, 202410.2710.3010.0710.2610.022,344
Sep 25, 202410.2410.3110.2010.2310.00253
Sep 24, 202410.3910.3910.2010.2710.034,101
Sep 23, 202410.3610.3610.1010.109.8724
Sep 20, 202410.5610.6510.1510.2610.02201
Sep 19, 202410.7010.7810.6410.7410.491,012
Sep 18, 202410.5010.6810.4110.6610.421,474
Sep 17, 202410.4010.6310.4010.6310.391,502
Sep 16, 202410.4710.6010.3510.4510.22422
Sep 13, 202410.5710.6110.5710.6010.3655
Sep 12, 202410.3510.6210.3510.6210.381,125
Sep 11, 202410.0310.1910.0310.199.95626
Sep 10, 202410.0710.0710.0110.029.792,429
Sep 9, 202410.1610.3410.1310.3410.103,734
Sep 6, 202410.4310.4310.3510.3510.12277
Sep 5, 202410.5610.5610.5510.5510.3129
Sep 4, 202410.7210.7610.5910.5910.35273
Sep 3, 202411.0111.0110.7810.7810.53670
Sep 2, 202411.0711.1610.9510.9510.7022,908
Aug 30, 202410.7110.8110.6910.8110.56875
Aug 29, 202410.7210.7310.6710.7210.47111
Aug 28, 202410.4510.6810.4510.6210.3813
Aug 27, 202410.4810.5110.4510.5110.26442
Aug 26, 202410.4710.5910.4410.5610.3114,220
Aug 23, 2024 0.11 Dividend
Aug 23, 202410.4810.5310.3810.4610.221,666
Aug 22, 202410.5610.7810.5610.7810.421,952
Aug 21, 202410.5010.5910.4310.4810.121,619
Aug 20, 202410.7110.7110.6010.6010.24139
Aug 19, 202410.4310.7210.4310.7210.361,567
Aug 16, 202410.6510.7710.6410.6910.32892
Aug 15, 202410.4910.5310.4910.5310.1793
Aug 14, 202410.3810.3810.2210.229.8720
Aug 13, 202410.5910.5910.5310.5310.1829
Aug 12, 202410.9110.9110.5810.5810.22586
Aug 9, 202410.9711.1210.8010.8510.491,589
Aug 8, 202410.8211.6010.6611.5111.1216,813
Aug 7, 202410.5710.5710.4410.4410.0819
Aug 6, 202410.5310.6310.3910.4810.123,547
Aug 5, 202410.3410.7010.3410.5910.2331,849
Aug 2, 202410.9011.0510.7410.7410.38490
Aug 1, 202411.2111.2111.0711.0710.70355
Jul 31, 202411.2011.2411.1011.2310.854,224
Jul 30, 202410.9611.1010.8911.1010.721,111
Jul 29, 202411.0711.0911.0311.0910.71360
Jul 26, 202410.7711.0610.7411.0510.683,577
Jul 25, 202410.7511.0010.7510.9010.535,187
Jul 24, 202410.5210.7410.4910.7410.381,477
Jul 23, 202410.6610.7310.5310.5710.2296
Jul 22, 202410.8010.8510.7310.7410.3812,122
Jul 19, 202410.8210.9010.7410.7410.381,295
Jul 18, 202410.7811.0210.5711.0010.6314,681
Jul 17, 202410.3710.8210.2910.7110.354,169
Jul 16, 202410.0810.2310.0210.239.883,874
Jul 15, 202410.3210.3210.0610.109.76738
Jul 12, 202410.2610.4210.2610.4110.066,811
Jul 11, 20249.9610.159.9010.159.8116,120
Jul 10, 202410.0410.089.9110.069.713,908
Jul 9, 20249.789.909.739.909.571,645
Jul 8, 20249.599.599.489.579.25415
Jul 5, 20249.569.659.459.519.19908
Jul 4, 20249.709.709.629.709.37382
Jul 3, 20249.519.689.519.679.343,807
Jul 2, 20249.9010.149.909.999.651,632
Jul 1, 20249.959.959.809.899.551,289
Jun 28, 20249.769.769.729.729.40169
Jun 27, 20249.689.869.689.869.53878
Jun 26, 20249.589.679.579.679.34454
Jun 25, 20249.769.769.599.599.27153
Jun 24, 20249.909.909.689.899.552,766
Jun 21, 20249.519.699.509.599.271,347
Jun 20, 20249.429.559.369.559.235,272
Jun 19, 20249.509.559.309.379.057,454
Jun 18, 20249.399.419.389.389.0610
Jun 17, 20249.619.619.319.479.151,918
Jun 14, 20249.639.649.539.539.2163
Jun 13, 20249.819.819.749.779.44563
Jun 12, 20249.9010.049.849.849.511,300
Jun 11, 20249.669.799.669.799.461,863
Jun 10, 20249.659.719.559.719.395,358
Jun 7, 20249.669.709.539.709.37335
Jun 6, 20249.609.609.509.529.202,231
Jun 5, 20249.689.709.659.669.331,527
Jun 4, 20249.639.739.639.729.39803
Jun 3, 20249.769.949.729.799.467,304
May 31, 20249.579.709.579.669.333,626
May 30, 20249.389.639.389.639.30100
May 29, 20249.529.539.459.539.201,602
May 28, 20249.589.689.569.689.35325
May 27, 20249.669.669.569.589.261,026
May 24, 20249.759.839.649.649.321,572
May 23, 2024 0.11 Dividend
May 23, 202410.0110.019.729.739.403,958
May 22, 202410.1010.1810.0910.139.671,456
May 21, 202410.1310.1610.1010.109.6414,706
May 20, 202410.0610.2710.0610.279.81245
May 17, 202410.2310.3010.0610.139.67805
May 16, 202410.1510.3110.0510.289.814,701
May 15, 202410.3910.4110.1410.149.681,203
May 14, 202410.6510.6510.3410.399.91910
May 13, 202410.2710.5210.2710.5210.04179
May 10, 202410.4510.6210.3910.399.912,437
May 9, 202410.7410.9710.4410.449.972,006
May 8, 202410.8911.1010.7711.1010.602,710
May 7, 202410.9611.0410.8910.8910.4053
May 6, 202410.8411.0010.8211.0010.501,339
May 3, 202410.8110.9310.7410.9310.43272
May 2, 202410.8510.8510.8110.8110.321,028
Apr 30, 202411.0011.0010.8710.9010.40563
Apr 29, 202410.7110.9310.7110.9310.435,910
Apr 26, 202410.6310.8210.6310.8210.33839
Apr 25, 202410.7610.8210.6310.6610.183,585
Apr 24, 202410.4710.7910.4610.6610.18404
Apr 23, 202410.6910.6910.5110.6110.132,381
Apr 22, 202410.5210.6610.5210.5710.102,482
Apr 19, 202410.3910.5610.3910.5510.07252
Apr 18, 202410.3410.5010.3210.469.993,844
Apr 17, 202410.4110.5110.3510.479.99847

Related Tickers

BXT.DE BioNxt Solutions Inc.
0.3390
+14.92%
 
27N0.DE CANNOVUM CANNABIS AG I
0.3000
+30.43%
 
B8FK.DE Biofrontera AG
2.5500
0.00%
 
APPH.DE Apontis Pharma AG
11.20
0.00%
 
ZOE.DE Zoetis Inc.
130.82
-0.40%
 
HIGH.DE Cantourage Group SE
4.8000
+5.49%
 
H6D0.DE Haleon plc
4.4850
-0.71%
 
PSG.DE PharmaSGP Holding SE
23.80
-1.65%
 
SBX.DE SynBiotic SE
3.3200
+7.44%
 
2HQ.DE Tilray Brands, Inc.
0.3800
-9.91%