Munich - Delayed Quote EUR

VeriSign Inc (VRS.MU)

Compare
203.10
-1.10
(-0.54%)
At close: January 17 at 5:26:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025203.30203.30203.10203.10203.10-
Jan 16, 2025202.90204.20202.90204.20204.20-
Jan 15, 2025201.60203.30201.60203.30203.30-
Jan 14, 2025203.60204.50203.60204.50204.50-
Jan 13, 2025200.90202.90200.90202.90202.90-
Jan 10, 2025206.00206.00203.50203.50203.50-
Jan 9, 2025203.20206.60203.20206.60206.60-
Jan 8, 2025200.80204.00200.80204.00204.00-
Jan 7, 2025200.80202.10200.80202.10202.10-
Jan 6, 2025202.00204.00202.00204.00204.00220
Jan 3, 2025199.50204.00198.00198.00198.0014
Jan 2, 2025201.10201.10201.10201.10201.10-
Dec 30, 2024200.00200.00198.20198.20198.20-
Dec 27, 2024194.05194.05192.85192.85192.85-
Dec 23, 2024191.20191.20189.95189.95189.95-
Dec 20, 2024185.00191.70185.00191.70191.705
Dec 19, 2024182.65185.05182.65185.05185.05-
Dec 18, 2024184.25185.30184.25185.30185.30-
Dec 17, 2024184.10185.45184.10185.45185.45-
Dec 16, 2024186.15186.65186.15186.65186.65-
Dec 13, 2024189.40189.40186.70186.70186.70-
Dec 12, 2024188.35189.95188.35189.95189.95-
Dec 11, 2024189.15189.15189.05189.05189.05-
Dec 10, 2024187.85190.05187.85190.05190.05-
Dec 9, 2024182.40190.05182.40190.05190.05-
Dec 6, 2024177.15179.50177.15179.50179.50-
Dec 5, 2024175.90175.90175.90175.90175.90-
Dec 4, 2024177.80177.80176.45176.45176.45-
Dec 3, 2024182.00182.00180.30180.30180.30-
Dec 2, 2024176.10180.95176.10180.95180.95-
Nov 29, 2024180.40180.40178.40178.40178.40-
Nov 28, 2024180.65181.15180.65181.15181.15-
Nov 27, 2024174.90179.90174.90179.90179.90-
Nov 26, 2024172.25172.25171.55171.55171.55-
Nov 25, 2024171.80171.80170.45170.45170.45-
Nov 22, 2024174.90174.90173.35173.35173.35-
Nov 21, 2024170.05170.90170.05170.90170.90-
Nov 20, 2024167.40167.40166.55166.55166.55-
Nov 19, 2024168.00168.00164.75164.75164.75-
Nov 18, 2024171.40171.40166.70166.70166.70-
Nov 15, 2024172.00172.00168.80168.80168.80-
Nov 14, 2024175.00175.00171.55171.55171.55-
Nov 13, 2024171.40171.40170.25170.25170.25-
Nov 12, 2024172.55172.55170.20170.20170.20-
Nov 11, 2024170.20170.90170.20170.90170.90-
Nov 8, 2024171.10171.10169.20169.20169.20-
Nov 7, 2024172.65172.65168.85168.85168.85-
Nov 6, 2024168.95171.65168.95171.65171.65-
Nov 5, 2024163.15163.15162.75162.75162.75-
Nov 4, 2024162.10162.10161.85161.85161.85-
Nov 1, 2024161.60162.55161.60162.55162.55-
Oct 31, 2024161.75162.35161.75162.35162.35-
Oct 30, 2024164.80164.80163.05163.05163.05-
Oct 29, 2024165.35166.25165.35166.25166.25-
Oct 28, 2024168.25168.25166.15166.15166.15-
Oct 25, 2024170.90171.65170.90171.65171.65-
Oct 24, 2024172.40172.40171.55171.55171.55-
Oct 23, 2024172.00172.25172.00172.25172.25-
Oct 22, 2024171.85171.85171.75171.75171.75-
Oct 21, 2024172.05172.05171.15171.15171.15-
Oct 18, 2024171.15172.15171.15172.15172.15-
Oct 17, 2024171.75171.75170.75170.75170.75-
Oct 16, 2024172.35172.35172.20172.20172.20-
Oct 15, 2024172.20174.55172.20174.55174.55-
Oct 14, 2024171.35172.70171.35172.70172.70-
Oct 11, 2024170.20172.60170.20172.60172.603
Oct 10, 2024169.15169.20169.15169.20169.20-
Oct 9, 2024167.75169.65167.75169.65169.65-
Oct 8, 2024167.15168.25167.15168.25168.25-
Oct 7, 2024169.50169.50169.50169.50169.50-
Oct 4, 2024168.70169.15168.70169.15169.15-
Oct 3, 2024169.05169.05168.10168.10168.10-
Oct 2, 2024168.00169.85168.00169.85169.85-
Oct 1, 2024169.70169.70167.50167.50167.50-
Sep 30, 2024169.65169.65169.35169.35169.35-
Sep 27, 2024166.30169.85166.30169.85169.85-
Sep 26, 2024164.95165.75164.95165.75165.75-
Sep 25, 2024163.10163.50163.10163.50163.50-
Sep 24, 2024162.65165.40162.65165.40165.40-
Sep 23, 2024162.30164.30162.30164.30164.30-
Sep 20, 2024162.45162.45162.25162.25162.25-
Sep 19, 2024162.80163.15162.80163.15163.15-
Sep 18, 2024163.85163.85162.85162.85162.85-
Sep 17, 2024163.40164.45163.40164.45164.45-
Sep 16, 2024163.85165.70163.85165.70165.70-
Sep 13, 2024161.70163.70161.70163.70163.70-
Sep 12, 2024165.30165.30161.55161.55161.55-
Sep 11, 2024162.40162.40162.35162.35162.35-
Sep 10, 2024163.55164.45163.55164.45164.45-
Sep 9, 2024164.45165.15164.45165.15165.15-
Sep 6, 2024163.60163.95163.60163.95163.95-
Sep 5, 2024165.95165.95164.25164.25164.25-
Sep 4, 2024165.55165.55165.35165.35165.35-
Sep 3, 2024165.15168.75165.15168.75168.75-
Sep 2, 2024165.50165.90165.50165.90165.90-
Aug 30, 2024164.35164.90164.35164.90164.90-
Aug 29, 2024161.25164.70161.25164.70164.70-
Aug 28, 2024162.45163.25162.45163.25163.25-
Aug 27, 2024162.10162.10161.60161.60161.60-
Aug 26, 2024159.85161.95159.85161.95161.95-
Aug 23, 2024162.05162.05162.05162.05162.05-
Aug 22, 2024161.20161.20161.20161.20161.20-
Aug 21, 2024160.30160.30160.30160.30160.30-
Aug 20, 2024165.15165.15165.15165.15165.15-
Aug 19, 2024162.00163.15162.00163.15163.156
Aug 16, 2024161.85161.85161.85161.85161.85-
Aug 15, 2024158.95158.95158.95158.95158.95-
Aug 14, 2024158.40158.40158.40158.40158.40-
Aug 13, 2024159.80159.80159.80159.80159.80-
Aug 12, 2024160.00160.00160.00160.00160.00-
Aug 9, 2024161.70161.70161.70161.70161.70-
Aug 8, 2024159.30159.30159.30159.30159.30-
Aug 7, 2024163.35163.35163.35163.35163.35-
Aug 6, 2024165.30165.30165.30165.30165.30-
Aug 5, 2024162.00162.00162.00162.00162.00-
Aug 2, 2024171.15171.15171.15171.15171.15-
Aug 1, 2024173.55173.55173.55173.55173.55-
Jul 31, 2024174.45174.45174.45174.45174.45-
Jul 30, 2024171.75171.75171.75171.75171.75-
Jul 29, 2024170.05170.05170.05170.05170.05-
Jul 26, 2024162.85162.85162.85162.85162.85-
Jul 25, 2024161.05161.05161.05161.05161.05-
Jul 24, 2024160.60160.60160.60160.60160.60-
Jul 23, 2024161.80161.80161.80161.80161.80-
Jul 22, 2024162.70162.70162.70162.70162.70-
Jul 19, 2024163.05163.05163.05163.05163.05-
Jul 18, 2024164.05164.05164.05164.05164.05-
Jul 17, 2024163.50163.50163.50163.50163.50-
Jul 16, 2024162.20162.20162.20162.20162.20-
Jul 15, 2024163.10163.10163.10163.10163.10-
Jul 12, 2024160.15160.15160.15160.15160.15-
Jul 11, 2024160.30160.30160.30160.30160.30-
Jul 10, 2024160.60160.60160.60160.60160.60-
Jul 9, 2024162.15162.15162.15162.15162.15-
Jul 8, 2024162.35162.35162.35162.35162.35-
Jul 5, 2024160.75160.75160.75160.75160.75-
Jul 4, 2024161.80161.80161.80161.80161.80-
Jul 3, 2024163.25163.25163.25163.25163.25-
Jul 2, 2024162.85162.85162.85162.85162.85-
Jul 1, 2024165.35165.35165.35165.35165.35-
Jun 28, 2024166.50166.50166.50166.50166.50-
Jun 27, 2024166.50166.50166.50166.50166.50-
Jun 26, 2024165.90165.90165.90165.90165.90-
Jun 25, 2024167.35167.35167.35167.35167.35-
Jun 24, 2024169.30169.30169.30169.30169.30-
Jun 21, 2024168.45168.45168.45168.45168.45-
Jun 20, 2024166.35166.35166.35166.35166.35-
Jun 19, 2024165.45165.45165.45165.45165.45-
Jun 18, 2024165.70165.70165.70165.70165.70-
Jun 17, 2024167.90167.90167.90167.90167.90-
Jun 14, 2024167.20167.20167.20167.20167.20-
Jun 13, 2024167.15167.15167.15167.15167.15-
Jun 12, 2024168.95168.95168.95168.95168.95-
Jun 11, 2024166.60166.60166.60166.60166.60-
Jun 10, 2024167.30167.30167.30167.30167.30-
Jun 7, 2024165.50165.50165.50165.50165.50-
Jun 6, 2024165.55165.55165.55165.55165.55-
Jun 5, 2024164.20164.20164.20164.20164.20-
Jun 4, 2024160.05160.05160.05160.05160.05-
Jun 3, 2024160.50160.50160.50160.50160.50-
May 31, 2024155.55155.55155.55155.55155.55-
May 30, 2024156.55156.55156.55156.55156.55-
May 29, 2024156.35156.35156.35156.35156.35-
May 28, 2024157.55157.55157.55157.55157.55-
May 27, 2024157.10157.10157.10157.10157.10-
May 24, 2024158.65158.65158.65158.65158.65-
May 23, 2024162.45162.45162.45162.45162.45-
May 22, 2024160.00160.00160.00160.00160.00-
May 21, 2024158.35158.35158.35158.35158.35-
May 20, 2024156.60156.60156.60156.60156.60-
May 17, 2024156.95156.95156.95156.95156.95-
May 16, 2024155.10155.10155.10155.10155.10-
May 15, 2024156.25156.25156.25156.25156.25-
May 14, 2024157.95157.95157.95157.95157.95-
May 13, 2024158.75158.75158.75158.75158.75-
May 10, 2024157.15157.15157.15157.15157.15-
May 9, 2024155.95155.95155.95155.95155.95-
May 8, 2024157.30157.30157.30157.30157.30-
May 7, 2024156.15156.15156.15156.15156.15-
May 6, 2024155.75155.75155.75155.75155.75-
May 3, 2024156.00156.00156.00156.00156.00-
May 2, 2024159.50159.50159.50159.50159.50-
Apr 30, 2024162.90162.90162.90162.90162.90-
Apr 29, 2024163.65163.65163.65163.65163.65-
Apr 26, 2024171.55171.55171.55171.55171.55-
Apr 25, 2024170.30170.30170.30170.30170.30-
Apr 24, 2024173.65173.65173.65173.65173.65-
Apr 23, 2024172.50172.50172.50172.50172.50-
Apr 22, 2024172.95172.95172.95172.95172.95-
Apr 19, 2024169.60169.60169.60169.60169.60-
Apr 18, 2024170.20170.20170.20170.20170.20-
Apr 17, 2024171.20171.20171.20171.20171.20-
Apr 16, 2024171.70171.70171.70171.70171.70-
Apr 15, 2024174.15174.15174.15174.15174.15-
Apr 12, 2024176.55176.55176.55176.55176.55-
Apr 11, 2024174.65174.65174.65174.65174.65-
Apr 10, 2024174.20174.20174.20174.20174.20-
Apr 9, 2024171.90171.90171.90171.90171.90-
Apr 8, 2024172.65172.65172.65172.65172.65-
Apr 5, 2024172.45172.45172.45172.45172.45-
Apr 4, 2024174.20174.20174.20174.20174.20-
Apr 3, 2024176.40176.40176.40176.40176.40-
Apr 2, 2024175.65175.65175.65175.65175.65-
Mar 28, 2024173.85173.85173.85173.85173.85-
Mar 27, 2024171.90171.90171.90171.90171.90-
Mar 26, 2024172.10172.10172.10172.10172.10-
Mar 25, 2024173.65173.65173.65173.65173.65-
Mar 22, 2024175.45175.45175.45175.45175.45-
Mar 21, 2024173.75173.75173.75173.75173.75-
Mar 20, 2024176.05176.05176.05176.05176.05-
Mar 19, 2024173.90173.90173.90173.90173.90-
Mar 18, 2024174.55176.45174.55176.45176.4520
Mar 15, 2024174.00174.00174.00174.00174.00-
Mar 14, 2024174.45174.45174.45174.45174.45-
Mar 13, 2024175.00175.00175.00175.00175.00-
Mar 12, 2024176.40176.40176.40176.40176.40-
Mar 11, 2024173.80173.80173.80173.80173.80-
Mar 8, 2024175.05175.05175.05175.05175.05-
Mar 7, 2024174.05174.05174.05174.05174.05-
Mar 6, 2024176.00176.00176.00176.00176.00-
Mar 5, 2024175.60175.60175.60175.60175.60-
Mar 4, 2024179.50179.50179.50179.50179.50-
Mar 1, 2024180.55180.55180.55180.55180.55-
Feb 29, 2024178.55178.55178.55178.55178.55-
Feb 28, 2024177.85177.85177.85177.85177.85-
Feb 27, 2024176.85176.85176.85176.85176.85-
Feb 26, 2024180.45180.45180.45180.45180.45-
Feb 23, 2024178.75178.75178.75178.75178.75-
Feb 22, 2024180.15180.15180.15180.15180.15-
Feb 21, 2024176.75176.75176.75176.75176.75-
Feb 20, 2024179.30179.30179.30179.30179.30-
Feb 19, 2024179.85179.85179.85179.85179.85-
Feb 16, 2024183.50183.50183.50183.50183.50-
Feb 15, 2024181.65181.65181.65181.65181.65-
Feb 14, 2024181.05181.05181.05181.05181.05-
Feb 13, 2024181.00181.00181.00181.00181.00-
Feb 12, 2024182.95182.95182.95182.95182.95-
Feb 9, 2024187.30187.30187.30187.30187.30-
Feb 8, 2024185.15185.15185.15185.15185.15-
Feb 7, 2024183.80183.80183.80183.80183.80-
Feb 6, 2024184.15184.15184.15184.15184.15-
Feb 5, 2024184.10184.10184.10184.10184.10-
Feb 2, 2024185.10185.10185.10185.10185.10-
Feb 1, 2024183.80183.80183.80183.80183.80-
Jan 31, 2024184.30184.30184.30184.30184.30-
Jan 30, 2024186.70186.70186.70186.70186.70-
Jan 29, 2024186.80186.80186.80186.80186.80-
Jan 26, 2024185.35185.35185.35185.35185.35-
Jan 25, 2024186.70186.70186.70186.70186.70-
Jan 24, 2024190.25190.25190.25190.25190.25-
Jan 23, 2024187.55187.55187.55187.55187.55-
Jan 22, 2024188.70188.70188.70188.70188.70-
Jan 19, 2024187.35187.35187.35187.35187.35-
Jan 18, 2024184.70184.70184.70184.70184.70-
Jan 17, 2024184.25184.25184.25184.25184.25-

Related Tickers

J9A.MU VERSES AI Inc
1.3680
-2.08%
 
PTX.DU Palantir Technologies Inc
70.06
+2.58%
 
MSFT Microsoft Corporation
429.03
+1.05%
 
PLTR Palantir Technologies Inc.
71.77
+3.65%