Paris - Delayed Quote EUR
Virbac SA (VIRP.PA)
305.40
+2.05
+(0.68%)
At close: April 24 at 5:35:27 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 24, 2025 | 302.90 | 306.25 | 300.30 | 305.40 | 305.40 | 2,780 |
| Apr 23, 2025 | 301.55 | 306.30 | 299.65 | 303.35 | 303.35 | 3,480 |
| Apr 22, 2025 | 302.90 | 302.90 | 297.50 | 297.60 | 297.60 | 3,552 |
| Apr 17, 2025 | 302.10 | 304.45 | 300.20 | 302.00 | 302.00 | 9,401 |
| Apr 16, 2025 | 296.90 | 306.00 | 290.30 | 306.00 | 306.00 | 6,909 |
| Apr 15, 2025 | 296.60 | 299.00 | 295.05 | 297.50 | 297.50 | 5,109 |
| Apr 14, 2025 | 294.50 | 298.70 | 291.00 | 296.45 | 296.45 | 5,158 |
| Apr 11, 2025 | 290.30 | 292.95 | 285.35 | 292.95 | 292.95 | 2,848 |
| Apr 10, 2025 | 299.90 | 300.95 | 285.85 | 289.15 | 289.15 | 9,316 |
| Apr 9, 2025 | 289.80 | 289.95 | 278.55 | 282.25 | 282.25 | 9,067 |
| Apr 8, 2025 | 285.50 | 295.40 | 285.00 | 291.80 | 291.80 | 8,507 |
| Apr 7, 2025 | 270.00 | 295.00 | 249.70 | 280.60 | 280.60 | 8,176 |
| Apr 4, 2025 | 302.50 | 303.00 | 292.50 | 293.50 | 293.50 | 11,734 |
| Apr 3, 2025 | 292.50 | 306.50 | 292.00 | 306.50 | 306.50 | 6,271 |
| Apr 2, 2025 | 298.00 | 299.00 | 292.00 | 299.00 | 299.00 | 3,982 |
| Apr 1, 2025 | 295.50 | 299.00 | 294.50 | 299.00 | 299.00 | 3,316 |
| Mar 31, 2025 | 300.00 | 301.50 | 294.00 | 294.50 | 294.50 | 5,238 |
| Mar 28, 2025 | 304.50 | 305.50 | 300.50 | 301.50 | 301.50 | 2,474 |
| Mar 27, 2025 | 302.00 | 304.50 | 300.50 | 304.50 | 304.50 | 2,899 |
| Mar 26, 2025 | 306.00 | 311.00 | 301.50 | 302.50 | 302.50 | 5,280 |
| Mar 25, 2025 | 304.50 | 309.00 | 304.00 | 308.50 | 308.50 | 2,399 |
| Mar 24, 2025 | 304.00 | 307.00 | 298.50 | 303.00 | 303.00 | 5,307 |
| Mar 21, 2025 | 305.00 | 305.50 | 301.50 | 303.00 | 303.00 | 8,434 |
| Mar 20, 2025 | 311.50 | 312.00 | 305.50 | 305.50 | 305.50 | 3,784 |
| Mar 19, 2025 | 312.50 | 314.50 | 308.50 | 311.50 | 311.50 | 3,811 |
| Mar 18, 2025 | 324.50 | 325.00 | 311.50 | 312.50 | 312.50 | 6,708 |
| Mar 17, 2025 | 310.00 | 328.00 | 308.50 | 322.50 | 322.50 | 14,812 |
| Mar 14, 2025 | 315.00 | 316.00 | 289.50 | 296.00 | 296.00 | 12,696 |
| Mar 13, 2025 | 304.00 | 306.00 | 301.50 | 303.50 | 303.50 | 4,016 |
| Mar 12, 2025 | 307.50 | 309.50 | 303.50 | 304.50 | 304.50 | 3,955 |
| Mar 11, 2025 | 315.50 | 318.00 | 305.50 | 307.00 | 307.00 | 8,453 |
| Mar 10, 2025 | 311.00 | 315.50 | 307.50 | 313.00 | 313.00 | 4,157 |
| Mar 7, 2025 | 311.50 | 312.00 | 304.00 | 309.00 | 309.00 | 3,524 |
| Mar 6, 2025 | 309.00 | 311.50 | 301.00 | 310.50 | 310.50 | 7,358 |
| Mar 5, 2025 | 298.00 | 306.00 | 298.00 | 305.50 | 305.50 | 5,821 |
| Mar 4, 2025 | 302.00 | 302.50 | 297.00 | 298.00 | 298.00 | 3,933 |
| Mar 3, 2025 | 306.00 | 307.50 | 301.50 | 303.00 | 303.00 | 2,890 |
| Feb 28, 2025 | 302.00 | 304.50 | 300.50 | 304.50 | 304.50 | 8,319 |
| Feb 27, 2025 | 305.00 | 306.00 | 302.50 | 304.50 | 304.50 | 2,044 |
| Feb 26, 2025 | 308.00 | 310.50 | 304.50 | 305.00 | 305.00 | 1,793 |
| Feb 25, 2025 | 310.00 | 314.00 | 307.50 | 307.50 | 307.50 | 1,926 |
| Feb 24, 2025 | 312.00 | 313.00 | 308.50 | 309.50 | 309.50 | 1,470 |
| Feb 21, 2025 | 304.00 | 312.00 | 303.50 | 311.50 | 311.50 | 2,152 |
| Feb 20, 2025 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 2,372 |
| Feb 19, 2025 | 310.00 | 310.00 | 301.50 | 305.00 | 305.00 | 3,036 |
| Feb 18, 2025 | 309.50 | 311.00 | 299.00 | 309.50 | 309.50 | 5,638 |
| Feb 17, 2025 | 315.00 | 316.50 | 312.00 | 313.50 | 313.50 | 2,033 |
| Feb 14, 2025 | 316.50 | 319.00 | 315.50 | 315.50 | 315.50 | 5,605 |
| Feb 13, 2025 | 312.00 | 317.00 | 309.50 | 317.00 | 317.00 | 17,204 |
| Feb 12, 2025 | 314.50 | 317.00 | 311.50 | 312.50 | 312.50 | 7,359 |
| Feb 11, 2025 | 315.00 | 317.50 | 313.50 | 313.50 | 313.50 | 2,378 |
| Feb 10, 2025 | 314.00 | 317.50 | 314.00 | 315.50 | 315.50 | 3,380 |
| Feb 7, 2025 | 316.00 | 318.50 | 311.50 | 313.50 | 313.50 | 4,271 |
| Feb 6, 2025 | 318.50 | 321.50 | 316.50 | 316.50 | 316.50 | 3,889 |
| Feb 5, 2025 | 322.00 | 322.50 | 315.50 | 317.00 | 317.00 | 2,331 |
| Feb 4, 2025 | 316.50 | 319.50 | 310.50 | 317.50 | 317.50 | 4,684 |
| Feb 3, 2025 | 323.50 | 324.00 | 315.50 | 317.00 | 317.00 | 6,777 |
| Jan 31, 2025 | 325.00 | 326.50 | 320.50 | 324.00 | 324.00 | 4,258 |
| Jan 30, 2025 | 313.00 | 320.50 | 313.00 | 320.50 | 320.50 | 1,550 |
| Jan 29, 2025 | 321.00 | 321.00 | 313.00 | 313.00 | 313.00 | 1,731 |
| Jan 28, 2025 | 314.50 | 321.00 | 314.00 | 320.00 | 320.00 | 4,027 |
| Jan 27, 2025 | 302.50 | 316.00 | 302.50 | 316.00 | 316.00 | 3,886 |
| Jan 24, 2025 | 303.50 | 308.00 | 302.00 | 302.00 | 302.00 | 8,319 |
| Jan 23, 2025 | 311.50 | 311.50 | 302.50 | 302.50 | 302.50 | 3,202 |
| Jan 22, 2025 | 311.50 | 319.50 | 309.00 | 310.00 | 310.00 | 4,197 |
| Jan 21, 2025 | 308.00 | 309.00 | 305.00 | 308.00 | 308.00 | 2,996 |
| Jan 20, 2025 | 310.00 | 317.00 | 307.50 | 307.50 | 307.50 | 4,688 |
| Jan 17, 2025 | 312.00 | 331.50 | 306.50 | 308.00 | 308.00 | 11,566 |
| Jan 16, 2025 | 317.50 | 320.00 | 314.50 | 317.50 | 317.50 | 3,420 |
| Jan 15, 2025 | 315.00 | 319.00 | 314.50 | 317.50 | 317.50 | 3,482 |
| Jan 14, 2025 | 313.50 | 317.00 | 313.00 | 313.00 | 313.00 | 2,234 |
| Jan 13, 2025 | 315.50 | 320.50 | 310.50 | 314.00 | 314.00 | 3,190 |
| Jan 10, 2025 | 324.50 | 324.50 | 318.00 | 318.00 | 318.00 | 1,730 |
| Jan 9, 2025 | 318.50 | 324.50 | 318.00 | 322.50 | 322.50 | 2,133 |
| Jan 8, 2025 | 324.00 | 325.50 | 318.00 | 320.50 | 320.50 | 3,985 |
| Jan 7, 2025 | 322.50 | 325.50 | 322.00 | 324.50 | 324.50 | 1,685 |
| Jan 6, 2025 | 320.00 | 323.00 | 317.00 | 323.00 | 323.00 | 3,230 |
| Jan 3, 2025 | 319.00 | 321.00 | 317.50 | 319.50 | 319.50 | 2,125 |
| Jan 2, 2025 | 317.50 | 321.50 | 315.00 | 319.00 | 319.00 | 1,403 |
| Dec 31, 2024 | 318.00 | 318.00 | 315.00 | 316.50 | 316.50 | 576 |
| Dec 30, 2024 | 318.50 | 318.50 | 313.00 | 314.50 | 314.50 | 1,818 |
| Dec 27, 2024 | 310.50 | 318.00 | 309.50 | 316.50 | 316.50 | 2,847 |
| Dec 24, 2024 | 311.00 | 312.00 | 309.50 | 310.00 | 310.00 | 968 |
| Dec 23, 2024 | 308.50 | 313.50 | 307.00 | 311.00 | 311.00 | 1,855 |
| Dec 20, 2024 | 310.50 | 311.50 | 306.00 | 309.50 | 309.50 | 4,264 |
| Dec 19, 2024 | 311.50 | 313.50 | 310.50 | 312.00 | 312.00 | 1,483 |
| Dec 18, 2024 | 313.00 | 317.50 | 311.50 | 313.00 | 313.00 | 2,713 |
| Dec 17, 2024 | 315.50 | 318.00 | 313.00 | 314.00 | 314.00 | 4,307 |
| Dec 16, 2024 | 323.00 | 323.00 | 315.50 | 316.50 | 316.50 | 2,198 |
| Dec 13, 2024 | 325.50 | 329.00 | 320.50 | 322.50 | 322.50 | 1,825 |
| Dec 12, 2024 | 327.00 | 327.00 | 321.00 | 323.50 | 323.50 | 2,378 |
| Dec 11, 2024 | 327.00 | 328.50 | 324.00 | 325.00 | 325.00 | 3,788 |
| Dec 10, 2024 | 324.00 | 330.00 | 322.50 | 330.00 | 330.00 | 3,491 |
| Dec 9, 2024 | 320.50 | 326.50 | 318.00 | 325.50 | 325.50 | 2,453 |
| Dec 6, 2024 | 314.00 | 319.00 | 312.50 | 319.00 | 319.00 | 2,804 |
| Dec 5, 2024 | 315.00 | 317.50 | 313.00 | 314.00 | 314.00 | 4,411 |
| Dec 4, 2024 | 315.50 | 319.50 | 312.50 | 315.50 | 315.50 | 5,453 |
| Dec 3, 2024 | 318.50 | 320.50 | 316.50 | 317.50 | 317.50 | 1,884 |
| Dec 2, 2024 | 322.00 | 323.50 | 316.00 | 318.50 | 318.50 | 2,965 |
| Nov 29, 2024 | 321.50 | 325.00 | 321.50 | 324.00 | 324.00 | 2,174 |
| Nov 28, 2024 | 325.00 | 329.50 | 321.00 | 321.00 | 321.00 | 1,507 |
| Nov 27, 2024 | 328.50 | 329.00 | 322.50 | 324.50 | 324.50 | 2,857 |
| Nov 26, 2024 | 321.00 | 329.00 | 320.50 | 328.50 | 328.50 | 4,044 |
| Nov 25, 2024 | 323.00 | 325.50 | 318.50 | 324.00 | 324.00 | 3,646 |
| Nov 22, 2024 | 319.50 | 323.50 | 317.50 | 323.50 | 323.50 | 2,110 |
| Nov 21, 2024 | 318.50 | 319.50 | 313.50 | 319.50 | 319.50 | 2,031 |
| Nov 20, 2024 | 321.50 | 324.50 | 318.00 | 318.00 | 318.00 | 3,611 |
| Nov 19, 2024 | 316.50 | 320.00 | 306.00 | 319.50 | 319.50 | 10,064 |
| Nov 18, 2024 | 329.00 | 329.00 | 317.00 | 317.00 | 317.00 | 5,011 |
| Nov 15, 2024 | 331.00 | 336.00 | 328.00 | 328.00 | 328.00 | 3,965 |
| Nov 14, 2024 | 337.00 | 339.00 | 333.00 | 334.50 | 334.50 | 1,872 |
| Nov 13, 2024 | 347.00 | 348.00 | 335.50 | 337.00 | 337.00 | 2,982 |
| Nov 12, 2024 | 350.00 | 350.50 | 347.50 | 348.00 | 348.00 | 2,941 |
| Nov 11, 2024 | 355.00 | 357.50 | 351.00 | 351.00 | 351.00 | 2,427 |
| Nov 8, 2024 | 351.00 | 354.00 | 349.00 | 352.50 | 352.50 | 10,807 |
| Nov 7, 2024 | 348.50 | 351.50 | 348.50 | 350.00 | 350.00 | 2,709 |
| Nov 6, 2024 | 356.00 | 357.50 | 348.50 | 348.50 | 348.50 | 4,278 |
| Nov 5, 2024 | 354.50 | 355.50 | 352.50 | 353.50 | 353.50 | 2,937 |
| Nov 4, 2024 | 350.50 | 356.00 | 350.50 | 354.50 | 354.50 | 3,276 |
| Nov 1, 2024 | 347.00 | 353.50 | 347.00 | 350.50 | 350.50 | 1,707 |
| Oct 31, 2024 | 346.50 | 352.00 | 346.50 | 347.50 | 347.50 | 3,064 |
| Oct 30, 2024 | 349.00 | 349.50 | 344.00 | 348.00 | 348.00 | 2,503 |
| Oct 29, 2024 | 356.00 | 357.00 | 347.00 | 349.50 | 349.50 | 2,751 |
| Oct 28, 2024 | 355.50 | 360.00 | 355.00 | 356.50 | 356.50 | 4,231 |
| Oct 25, 2024 | 351.50 | 357.00 | 347.00 | 355.00 | 355.00 | 3,230 |
| Oct 24, 2024 | 351.50 | 355.00 | 350.00 | 350.00 | 350.00 | 1,892 |
| Oct 23, 2024 | 362.00 | 363.50 | 351.50 | 351.50 | 351.50 | 2,952 |
| Oct 22, 2024 | 348.00 | 360.50 | 347.00 | 357.00 | 357.00 | 8,598 |
| Oct 21, 2024 | 350.50 | 353.00 | 338.00 | 346.50 | 346.50 | 10,867 |
| Oct 18, 2024 | 365.00 | 373.00 | 345.50 | 345.50 | 345.50 | 26,108 |
| Oct 17, 2024 | 390.00 | 400.00 | 390.00 | 395.50 | 395.50 | 4,376 |
| Oct 16, 2024 | 382.00 | 391.00 | 379.00 | 389.00 | 389.00 | 2,934 |
| Oct 15, 2024 | 379.50 | 387.50 | 378.50 | 387.50 | 387.50 | 3,751 |
| Oct 14, 2024 | 381.50 | 381.50 | 376.50 | 379.50 | 379.50 | 1,670 |
| Oct 11, 2024 | 387.50 | 387.50 | 380.50 | 380.50 | 380.50 | 2,693 |
| Oct 10, 2024 | 381.50 | 386.50 | 380.50 | 384.00 | 384.00 | 2,451 |
| Oct 9, 2024 | 373.00 | 386.00 | 373.00 | 382.00 | 382.00 | 8,142 |
| Oct 8, 2024 | 367.50 | 375.50 | 367.50 | 374.00 | 374.00 | 675 |
| Oct 7, 2024 | 375.00 | 378.00 | 369.00 | 374.50 | 374.50 | 16,940 |
| Oct 4, 2024 | 368.00 | 375.50 | 365.50 | 373.00 | 373.00 | 2,467 |
| Oct 3, 2024 | 368.50 | 370.00 | 366.00 | 369.00 | 369.00 | 1,685 |
| Oct 2, 2024 | 377.50 | 380.00 | 369.00 | 370.00 | 370.00 | 3,010 |
| Oct 1, 2024 | 383.50 | 388.50 | 375.50 | 378.00 | 378.00 | 3,295 |
| Sep 30, 2024 | 389.50 | 390.50 | 383.00 | 383.00 | 383.00 | 3,949 |
| Sep 27, 2024 | 392.00 | 393.00 | 386.50 | 392.00 | 392.00 | 9,386 |
| Sep 26, 2024 | 391.50 | 398.00 | 390.50 | 390.50 | 390.50 | 3,734 |
| Sep 25, 2024 | 392.00 | 392.50 | 385.50 | 388.50 | 388.50 | 2,085 |
| Sep 24, 2024 | 395.50 | 396.50 | 392.00 | 392.00 | 392.00 | 3,341 |
| Sep 23, 2024 | 396.00 | 396.00 | 388.50 | 394.00 | 394.00 | 2,933 |
| Sep 20, 2024 | 393.00 | 397.50 | 387.50 | 394.50 | 394.50 | 7,619 |
| Sep 19, 2024 | 395.00 | 400.00 | 389.50 | 400.00 | 400.00 | 3,948 |
| Sep 18, 2024 | 385.00 | 396.50 | 385.00 | 392.00 | 392.00 | 7,031 |
| Sep 17, 2024 | 390.50 | 397.00 | 385.00 | 386.50 | 386.50 | 5,344 |
| Sep 16, 2024 | 361.00 | 392.00 | 361.00 | 392.00 | 392.00 | 7,555 |
| Sep 13, 2024 | 362.50 | 365.00 | 359.50 | 363.00 | 363.00 | 2,540 |
| Sep 12, 2024 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | 928 |
| Sep 11, 2024 | 360.00 | 362.00 | 357.00 | 359.50 | 359.50 | 1,808 |
| Sep 10, 2024 | 354.00 | 366.50 | 353.00 | 358.50 | 358.50 | 3,275 |
| Sep 9, 2024 | 345.00 | 361.00 | 343.00 | 360.00 | 360.00 | 3,356 |
| Sep 6, 2024 | 348.50 | 350.00 | 344.00 | 345.50 | 345.50 | 1,649 |
| Sep 5, 2024 | 344.50 | 348.50 | 340.50 | 346.50 | 346.50 | 2,058 |
| Sep 4, 2024 | 339.00 | 342.00 | 336.00 | 336.00 | 336.00 | 1,266 |
| Sep 3, 2024 | 341.00 | 346.50 | 341.00 | 342.50 | 342.50 | 940 |
| Sep 2, 2024 | 347.50 | 347.50 | 340.50 | 341.50 | 341.50 | 764 |
| Aug 30, 2024 | 340.00 | 349.50 | 340.00 | 347.50 | 347.50 | 4,327 |
| Aug 29, 2024 | 333.00 | 343.00 | 331.00 | 341.00 | 341.00 | 6,508 |
| Aug 28, 2024 | 344.50 | 344.50 | 333.00 | 333.00 | 333.00 | 2,043 |
| Aug 27, 2024 | 346.50 | 347.00 | 340.50 | 341.00 | 341.00 | 3,064 |
| Aug 26, 2024 | 341.50 | 345.00 | 338.50 | 345.00 | 345.00 | 779 |
| Aug 23, 2024 | 341.00 | 343.00 | 337.00 | 342.00 | 342.00 | 839 |
| Aug 22, 2024 | 349.50 | 349.50 | 342.00 | 342.00 | 342.00 | 1,836 |
| Aug 21, 2024 | 344.50 | 349.00 | 343.50 | 349.00 | 349.00 | 4,926 |
| Aug 20, 2024 | 344.50 | 345.50 | 341.50 | 343.50 | 343.50 | 1,218 |
| Aug 19, 2024 | 345.50 | 350.00 | 341.50 | 346.50 | 346.50 | 2,197 |
| Aug 16, 2024 | 346.00 | 347.50 | 339.00 | 340.00 | 340.00 | 2,402 |
| Aug 15, 2024 | 346.00 | 346.00 | 341.00 | 345.50 | 345.50 | 415 |
| Aug 14, 2024 | 342.50 | 344.00 | 338.50 | 342.00 | 342.00 | 1,140 |
| Aug 13, 2024 | 341.50 | 342.50 | 337.00 | 340.00 | 340.00 | 689 |
| Aug 12, 2024 | 340.50 | 344.00 | 339.00 | 341.50 | 341.50 | 835 |
| Aug 9, 2024 | 337.00 | 339.50 | 334.50 | 339.50 | 339.50 | 1,115 |
| Aug 8, 2024 | 346.00 | 346.00 | 331.50 | 335.00 | 335.00 | 1,739 |
| Aug 7, 2024 | 335.50 | 340.50 | 332.50 | 340.50 | 340.50 | 3,349 |
| Aug 6, 2024 | 334.00 | 336.50 | 329.00 | 330.50 | 330.50 | 1,772 |
| Aug 5, 2024 | 330.00 | 334.00 | 318.00 | 334.00 | 334.00 | 3,611 |
| Aug 2, 2024 | 351.50 | 351.50 | 337.50 | 339.00 | 339.00 | 1,661 |
| Aug 1, 2024 | 352.50 | 352.50 | 340.50 | 345.50 | 345.50 | 1,591 |
| Jul 31, 2024 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 2,768 |
| Jul 30, 2024 | 346.50 | 360.00 | 346.00 | 354.00 | 354.00 | 1,419 |
| Jul 29, 2024 | 346.50 | 347.50 | 344.00 | 345.50 | 345.50 | 2,431 |
| Jul 26, 2024 | 341.50 | 347.00 | 340.00 | 346.50 | 346.50 | 3,407 |
| Jul 25, 2024 | 349.00 | 349.00 | 340.00 | 342.00 | 342.00 | 1,972 |
| Jul 24, 2024 | 353.00 | 353.00 | 341.50 | 351.50 | 351.50 | 3,385 |
| Jul 23, 2024 | 357.00 | 357.00 | 347.50 | 349.50 | 349.50 | 1,620 |
| Jul 22, 2024 | 350.00 | 356.50 | 346.50 | 355.00 | 355.00 | 2,434 |
| Jul 19, 2024 | 350.50 | 353.00 | 347.00 | 349.00 | 349.00 | 2,508 |
| Jul 18, 2024 | 359.50 | 359.50 | 350.00 | 350.00 | 350.00 | 1,696 |
| Jul 17, 2024 | 353.00 | 362.00 | 349.50 | 349.50 | 349.50 | 2,900 |
| Jul 16, 2024 | 369.50 | 370.50 | 361.00 | 362.00 | 362.00 | 4,426 |
| Jul 15, 2024 | 356.00 | 370.00 | 356.00 | 369.50 | 369.50 | 3,678 |
| Jul 12, 2024 | 344.50 | 361.00 | 343.00 | 360.00 | 360.00 | 5,775 |
| Jul 11, 2024 | 351.50 | 351.50 | 343.00 | 344.00 | 344.00 | 3,886 |
| Jul 10, 2024 | 348.50 | 355.50 | 346.50 | 350.00 | 350.00 | 1,578 |
| Jul 9, 2024 | 351.00 | 357.00 | 347.50 | 348.00 | 348.00 | 3,133 |
| Jul 8, 2024 | 373.00 | 373.00 | 346.00 | 350.00 | 350.00 | 19,599 |
| Jul 5, 2024 | 352.50 | 365.00 | 352.50 | 361.00 | 361.00 | 5,036 |
| Jul 4, 2024 | 349.00 | 352.50 | 343.50 | 352.50 | 352.50 | 2,762 |
| Jul 3, 2024 | 338.50 | 348.00 | 337.50 | 348.00 | 348.00 | 2,686 |
| Jul 2, 2024 | 338.50 | 338.50 | 330.50 | 337.50 | 337.50 | 2,182 |
| Jul 1, 2024 | 339.50 | 342.50 | 333.50 | 337.50 | 337.50 | 4,124 |
| Jun 28, 2024 | 335.00 | 335.00 | 322.50 | 326.50 | 326.50 | 4,202 |
| Jun 27, 2024 | 334.50 | 336.50 | 331.50 | 334.50 | 334.50 | 1,697 |
| Jun 26, 2024 | 340.00 | 340.50 | 330.50 | 333.00 | 333.00 | 2,881 |
| Jun 25, 2024 | 1.32 Dividend | |||||
| Jun 25, 2024 | 346.00 | 348.00 | 333.50 | 335.00 | 335.00 | 1,711 |
| Jun 24, 2024 | 351.50 | 354.50 | 346.00 | 350.00 | 348.68 | 2,150 |
| Jun 21, 2024 | 341.00 | 352.00 | 341.00 | 352.00 | 350.67 | 5,063 |
| Jun 20, 2024 | 341.00 | 351.00 | 341.00 | 348.50 | 347.19 | 1,408 |
| Jun 19, 2024 | 349.50 | 349.50 | 343.00 | 343.00 | 341.71 | 4,345 |
| Jun 18, 2024 | 341.00 | 349.00 | 341.00 | 348.00 | 346.69 | 3,679 |
| Jun 17, 2024 | 336.00 | 342.00 | 336.00 | 341.00 | 339.71 | 3,583 |
| Jun 14, 2024 | 340.00 | 340.00 | 331.50 | 339.50 | 338.22 | 7,159 |
| Jun 13, 2024 | 350.00 | 350.50 | 343.00 | 343.00 | 341.71 | 2,192 |
| Jun 12, 2024 | 354.00 | 356.50 | 351.00 | 353.00 | 351.67 | 1,605 |
| Jun 11, 2024 | 359.00 | 361.50 | 351.00 | 353.50 | 352.17 | 2,336 |
| Jun 10, 2024 | 361.00 | 363.00 | 357.50 | 361.00 | 359.64 | 1,434 |
| Jun 7, 2024 | 371.00 | 371.00 | 360.50 | 363.00 | 361.63 | 9,693 |
| Jun 6, 2024 | 361.00 | 372.50 | 359.50 | 372.50 | 371.10 | 3,170 |
| Jun 5, 2024 | 353.50 | 360.50 | 348.50 | 360.00 | 358.64 | 2,883 |
| Jun 4, 2024 | 351.50 | 355.50 | 348.00 | 350.50 | 349.18 | 3,375 |
| Jun 3, 2024 | 359.00 | 359.00 | 352.00 | 352.50 | 351.17 | 2,516 |
| May 31, 2024 | 353.50 | 358.00 | 352.50 | 358.00 | 356.65 | 6,717 |
| May 30, 2024 | 352.00 | 355.00 | 351.50 | 354.00 | 352.66 | 2,676 |
| May 29, 2024 | 351.50 | 353.00 | 350.00 | 351.00 | 349.68 | 2,212 |
| May 28, 2024 | 355.00 | 359.50 | 352.00 | 352.00 | 350.67 | 2,673 |
| May 27, 2024 | 360.00 | 361.00 | 357.50 | 360.00 | 358.64 | 843 |
| May 24, 2024 | 355.00 | 362.00 | 355.00 | 360.00 | 358.64 | 1,893 |
| May 23, 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 358.64 | 2,273 |
| May 22, 2024 | 359.50 | 363.00 | 356.50 | 361.00 | 359.64 | 2,643 |
| May 21, 2024 | 354.50 | 359.00 | 350.00 | 359.00 | 357.65 | 4,760 |
| May 20, 2024 | 353.00 | 354.00 | 349.00 | 350.00 | 348.68 | 2,985 |
| May 17, 2024 | 360.00 | 360.00 | 354.00 | 354.50 | 353.16 | 5,447 |
| May 16, 2024 | 368.50 | 368.50 | 357.50 | 359.50 | 358.14 | 1,943 |
| May 15, 2024 | 366.00 | 369.50 | 361.00 | 366.50 | 365.12 | 2,361 |
| May 14, 2024 | 360.00 | 367.50 | 358.50 | 367.50 | 366.11 | 4,134 |
| May 13, 2024 | 357.00 | 359.00 | 352.50 | 359.00 | 357.65 | 6,563 |
| May 10, 2024 | 352.50 | 357.00 | 352.50 | 357.00 | 355.65 | 1,025 |
| May 9, 2024 | 358.00 | 358.50 | 355.00 | 356.00 | 354.66 | 1,708 |
| May 8, 2024 | 351.50 | 358.00 | 347.50 | 358.00 | 356.65 | 8,808 |
| May 7, 2024 | 355.50 | 358.00 | 347.00 | 348.50 | 347.19 | 2,245 |
| May 6, 2024 | 356.00 | 358.00 | 352.50 | 355.00 | 353.66 | 1,927 |
| May 3, 2024 | 348.00 | 356.00 | 346.00 | 355.50 | 354.16 | 2,247 |
| May 2, 2024 | 347.00 | 350.00 | 343.00 | 348.00 | 346.69 | 2,017 |
| Apr 30, 2024 | 349.00 | 349.50 | 346.50 | 347.00 | 345.69 | 2,225 |
| Apr 29, 2024 | 355.50 | 355.50 | 346.50 | 349.00 | 347.68 | 2,972 |
| Apr 26, 2024 | 348.50 | 352.00 | 342.00 | 349.00 | 347.68 | 7,198 |
| Apr 25, 2024 | 360.00 | 360.50 | 346.50 | 346.50 | 345.19 | 5,641 |
| Apr 24, 2024 | 360.00 | 363.50 | 360.00 | 360.00 | 358.64 | 1,844 |
Related Tickers
D4S.MU Daiichi Sankyo Co Ltd
21.48
+4.53%
AMGN.MX Amgen Inc.
5,500.00
0.00%
4AB.F AbbVie Inc.
161.60
+3.72%
OPHLY Ono Pharmaceutical Co., Ltd.
3.8600
-1.03%
PNVL3.SA Dimed S.A. Distribuidora de Medicamentos
8.98
+3.10%
ORNBVh.XC
NOV.MU Novo Nordisk A/S
55.68
+1.22%
GRF-P.MC Grifols SA
6.41
+0.16%
0R34.IL Johnson & Johnson
155.60
-1.46%
GLAXO.BO GlaxoSmithKline Pharmaceuticals Limited
2,815.00
-3.49%