Vienna - Delayed Quote EUR

Viatris Inc. (VTRS.VI)

Compare
10.94
+0.02
+(0.14%)
At close: January 16 at 5:32:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202511.1011.1010.9410.9410.94-
Jan 15, 202511.3711.4810.9210.9210.9225
Jan 14, 202511.5711.6111.5111.5111.51-
Jan 13, 202511.3611.4711.3211.4711.47-
Jan 10, 202511.4811.5311.3411.3411.34-
Jan 9, 202511.5511.5811.4811.4811.48-
Jan 8, 202511.6311.6711.5711.6311.63-
Jan 7, 202511.6311.6311.4411.4911.49-
Jan 6, 202511.8511.8511.7711.8411.84-
Jan 3, 202512.1112.1111.9911.9911.99-
Jan 2, 202511.9712.2211.9712.2212.2267
Dec 30, 202411.9311.9311.8811.8811.88-
Dec 27, 202412.0212.0211.9411.9911.99-
Dec 23, 202412.3012.3011.8911.8911.8916
Dec 20, 202411.6311.8211.5411.8111.81-
Dec 19, 202411.8211.8211.7411.7811.78-
Dec 18, 202412.0112.1011.9312.1012.10-
Dec 17, 202411.9011.9811.8811.9511.95-
Dec 16, 202412.0312.0611.9912.0512.05-
Dec 13, 202412.2912.2912.0912.0912.09-
Dec 12, 202412.1812.4312.1512.4312.43-
Dec 11, 202411.9411.9811.8211.8211.82-
Dec 10, 202412.1112.2212.0112.0112.01-
Dec 9, 202412.0312.0912.0112.0512.05-
Dec 6, 202412.1912.2412.0512.0512.05-
Dec 5, 202412.2212.3812.2212.2512.25-
Dec 4, 202412.3112.4412.3112.3512.35-
Dec 3, 202412.4812.6012.4712.4712.47-
Dec 2, 202412.3512.5112.3512.5112.5124
Nov 29, 202412.4012.5412.4012.5412.54-
Nov 28, 202412.5512.5512.3812.3812.38-
Nov 27, 202412.4712.4712.4012.4512.45-
Nov 26, 202412.7512.7512.4112.4112.41-
Nov 25, 202412.7812.8512.7412.8512.85-
Nov 22, 2024 0.12 Dividend
Nov 22, 202412.3912.8212.3912.8212.82-
Nov 20, 202412.2512.4912.2012.4912.49-
Nov 19, 202412.2012.2712.1912.2712.27-
Nov 18, 202412.0012.1912.0012.1912.19-
Nov 15, 202411.8312.0111.8312.0112.01-
Nov 14, 202412.4912.4912.0612.0612.0610
Nov 13, 202412.1312.1812.1112.1112.11-
Nov 12, 202412.3112.3112.1912.1912.19-
Nov 11, 202412.3012.3012.1312.2412.2450
Nov 8, 202412.2412.2412.0712.0712.07-
Nov 7, 202410.8312.0210.8312.0212.02-
Nov 6, 202410.9411.1610.9410.9810.98-
Nov 5, 202410.5710.5810.4210.5510.55-
Nov 4, 202410.6810.7010.6010.6010.60-
Nov 1, 202410.7110.7710.7110.7410.74-
Oct 31, 202410.8610.9410.8410.8410.84-
Oct 30, 202410.8410.9810.8110.9710.97-
Oct 29, 202410.8810.9010.8610.9010.90-
Oct 28, 202410.5110.8910.5110.8910.89-
Oct 25, 202410.6210.6910.6110.6810.68-
Oct 24, 202410.8010.8010.6510.6510.65-
Oct 23, 202410.8010.8110.7110.7110.71-
Oct 22, 202410.6510.7810.6510.7810.78-
Oct 21, 202410.8010.8810.7710.7710.77-
Oct 18, 202410.8410.8510.6710.6710.67-
Oct 17, 202410.8610.9410.8410.8410.84-
Oct 16, 202410.9010.9310.8010.8010.80-
Oct 15, 202410.4410.8710.4010.8710.87-
Oct 14, 202410.4510.4510.3710.3710.37-
Oct 11, 202410.3510.4010.3010.3910.39-
Oct 10, 202410.3510.4910.3510.4110.41-
Oct 9, 202410.3010.4710.3010.4510.45-
Oct 8, 202410.3210.3510.3210.3510.35-
Oct 7, 202410.5410.5510.4410.4410.44-
Oct 4, 202410.3810.5510.3810.5510.55-
Oct 3, 202410.3910.3910.3210.3210.32-
Oct 2, 202410.3710.3910.3510.3810.38-
Oct 1, 202410.4310.5110.4310.4410.44-
Sep 30, 202410.3510.3810.1410.3510.3518
Sep 27, 202410.4210.4410.3510.4410.44-
Sep 26, 202410.2410.2810.0610.2810.28-
Sep 25, 202410.2010.3410.2010.2310.23-
Sep 24, 202410.3510.3510.2810.2810.28-
Sep 23, 202410.2610.4110.2610.4110.41-
Sep 20, 202410.6310.6310.2410.2410.24-
Sep 19, 202410.7410.8210.6310.7310.73-
Sep 18, 202410.6110.6810.4910.6810.68-
Sep 17, 202410.6010.6410.5210.6410.64-
Sep 16, 202410.4810.5210.4510.4510.45-
Sep 13, 202410.6010.6010.5610.6010.60-
Sep 12, 202410.3410.6010.3110.6010.60-
Sep 11, 202410.1010.1510.0810.1510.15-
Sep 10, 202410.0610.1510.0510.0510.05-
Sep 9, 202410.3010.3410.2110.3410.3430
Sep 6, 202410.5210.5610.3610.3610.36-
Sep 5, 202410.6410.7110.5510.5510.55-
Sep 3, 202410.9910.9910.8010.8010.80-
Sep 2, 202410.9411.0010.9411.0011.00-
Aug 30, 202410.7110.8110.6810.8010.80-
Aug 29, 202410.7310.7710.7110.7210.72-
Aug 28, 202410.6410.6410.5110.6310.6320
Aug 27, 202410.5310.5310.4710.5110.51-
Aug 26, 202410.5210.5610.4510.5610.56-
Aug 23, 2024 0.12 Dividend
Aug 23, 202410.4310.4910.4310.4510.45-
Aug 21, 202410.5310.5510.4510.4510.45-
Aug 20, 202410.6910.6910.6010.6010.60-
Aug 19, 202410.5510.7010.5410.7010.70-
Aug 16, 202410.6810.7110.6410.6910.69-
Aug 15, 202410.3910.5710.3910.5410.54-
Aug 14, 202410.5210.5210.2310.2310.23-
Aug 13, 202410.6510.6510.5210.5210.52-
Aug 12, 202410.8510.8910.6010.6010.60-
Aug 9, 202411.1311.1310.8510.8510.85-
Aug 8, 202410.4911.3010.4911.0811.08-
Aug 7, 202410.4710.5610.4410.4410.44-
Aug 6, 202410.7110.7110.4810.4810.48-
Aug 5, 202410.5110.5910.4510.5810.582,000
Aug 2, 202410.9311.0310.7310.7310.73-
Aug 1, 202411.1811.2311.0711.0711.07-
Jul 31, 202411.1611.2211.1511.2211.22-
Jul 30, 202410.9211.1010.9211.1011.10-
Jul 29, 202411.0211.1411.0211.0911.0910
Jul 26, 202410.8510.9710.7810.9710.97-
Jul 25, 202410.8210.8810.7710.8810.88-
Jul 24, 202410.5610.7410.5510.7410.74-
Jul 23, 202410.7210.8010.5610.5610.56-
Jul 22, 202410.8910.8910.7310.7410.74-
Jul 19, 202410.7710.8610.7310.7310.73-
Jul 18, 202410.8511.0110.6711.0111.01-
Jul 17, 202410.3910.7310.2710.7310.73-
Jul 16, 202410.1210.2010.0710.2010.20-
Jul 15, 202410.3610.3610.1110.1110.11-
Jul 12, 202410.3510.4110.2010.4110.41-
Jul 11, 202410.0710.1510.0510.1510.15-
Jul 10, 202410.0210.0910.0010.0910.09-
Jul 9, 20249.839.899.799.899.89-
Jul 8, 20249.549.579.509.579.57-
Jul 5, 20249.769.769.519.519.51-
Jul 4, 20249.599.749.599.749.74-
Jul 3, 20249.599.659.599.659.65-
Jul 2, 20249.8610.039.749.749.74996
Jul 1, 20249.919.919.889.889.88-
Jun 28, 20249.8210.009.8210.0010.00-
Jun 27, 20249.749.859.749.859.85-
Jun 26, 20249.689.689.689.689.68-
Jun 25, 20249.799.799.599.599.59-
Jun 24, 20249.799.899.799.899.89-
Jun 21, 20249.619.619.569.569.56-
Jun 20, 20249.469.559.469.559.55-
Jun 19, 20249.409.409.409.409.40-
Jun 18, 20249.449.449.369.369.36-
Jun 17, 20249.539.539.449.449.44-
Jun 14, 20249.699.699.549.549.54-
Jun 13, 20249.849.849.779.779.77-
Jun 12, 20249.939.939.859.859.85-
Jun 11, 20249.749.779.749.779.77-
Jun 10, 20249.669.719.669.719.71-
Jun 7, 20249.599.719.599.719.71-
Jun 6, 20249.659.659.549.549.54-
Jun 5, 20249.709.709.689.689.68-
Jun 4, 20249.789.789.729.729.72-
Jun 3, 20249.759.769.759.769.76-
May 31, 20249.679.689.679.689.68-
May 30, 20249.499.649.499.649.64-
May 29, 20249.569.569.499.539.5356
May 28, 20249.659.659.659.659.65-
May 27, 20249.679.679.679.679.67-
May 24, 20249.789.789.659.659.65-
May 23, 2024 0.11 Dividend
May 23, 20249.989.989.729.729.72-
May 22, 202410.1310.1310.1310.1310.02-
May 21, 202410.1910.1910.1110.1110.00-
May 20, 202410.1310.1310.1310.1310.01-
May 17, 202410.1010.1010.1010.109.99-
May 16, 202410.1610.2710.1610.2710.15-
May 15, 202410.3410.3410.3410.3410.23-
May 14, 202410.5510.5510.3710.3710.26-
May 13, 202410.3910.5310.3910.5310.42-
May 10, 202410.4010.4010.3910.3910.28-
May 9, 202410.4410.4410.4410.4410.32-
May 8, 202410.9111.0710.9111.0710.95-
May 7, 202410.9810.9810.9010.9010.78-
May 6, 202410.9610.9810.9610.9810.86-
May 3, 202410.9410.9410.9410.9410.82-
May 2, 202410.8110.8110.8010.8010.68-
Apr 30, 202410.9210.9210.9010.9010.78-
Apr 29, 202410.8110.9410.8110.9410.82-
Apr 26, 202410.7510.8410.7510.8410.72-
Apr 25, 202410.7310.7310.6410.6410.52-
Apr 24, 202410.6510.6510.6510.6510.54-
Apr 23, 202410.6010.6210.6010.6210.50-
Apr 22, 202410.6210.6210.5910.5910.47-
Apr 18, 202410.4510.5610.4510.4910.38250
Apr 17, 202410.5610.5610.4510.4510.34-
Apr 16, 202410.5710.5710.4910.4910.38-
Apr 15, 202410.7110.7410.7110.7410.63-
Apr 12, 202410.6410.6610.6410.6610.553
Apr 11, 202410.9010.9010.7710.7710.66-
Apr 10, 202410.9010.9010.9010.9010.79-
Apr 9, 202410.7910.7910.7910.7910.67-
Apr 8, 202410.9810.9810.8210.8210.70-
Apr 5, 202410.8910.8910.7210.8810.764
Apr 4, 202410.9710.9710.9710.9710.85-
Apr 3, 202411.0511.2211.0511.2211.09-
Apr 2, 202411.1011.1011.1011.1010.98-
Mar 28, 202410.9410.9410.9410.9410.82-
Mar 27, 202410.8010.9210.8010.9210.80-
Mar 26, 202410.9410.9410.8510.8510.73-
Mar 25, 202410.9811.0110.9811.0110.89-
Mar 22, 202411.0611.0611.0611.0610.94-
Mar 21, 202410.9710.9710.9710.9710.85-
Mar 20, 202410.8910.8910.8610.8610.75-
Mar 19, 202410.8310.9510.8310.9510.83-
Mar 18, 202411.0011.0010.9410.9410.82-
Mar 15, 202410.8210.9010.8210.9010.78-
Mar 14, 202410.9510.9510.8410.8410.72-
Mar 13, 202411.0911.0911.0911.0910.97-
Mar 12, 202410.8810.9710.8810.9710.85-
Mar 11, 202411.1611.1610.9510.9510.83-
Mar 8, 2024 0.11 Dividend
Mar 8, 202411.1711.1811.1711.1811.06-
Mar 7, 202411.2311.2311.2311.2311.00-
Mar 6, 202411.0111.0111.0111.0110.78-
Mar 5, 202411.3711.4211.3711.4211.18-
Mar 4, 202411.4811.4811.4411.4411.21-
Mar 1, 202411.3111.5011.3111.5011.27-
Feb 29, 202411.3811.3811.2011.2010.97-
Feb 28, 202412.2912.2911.6811.6811.441,040
Feb 27, 202412.2612.2812.2512.2812.03100
Feb 26, 202412.5212.5212.3812.3812.13-
Feb 23, 202412.3212.4612.3212.4612.20-
Feb 22, 202412.0812.3912.0812.3912.13335
Feb 21, 202412.2412.2412.1812.1811.93-
Feb 20, 202411.9512.2811.8712.2812.021,100
Feb 19, 202412.1012.1011.9011.9011.66-
Feb 16, 202411.9112.0211.9112.0211.78-
Feb 15, 202411.2211.7711.2211.7711.53-
Feb 14, 202411.1511.2111.1511.2110.98-
Feb 13, 202411.0911.1211.0911.1210.89-
Feb 12, 202410.8110.9810.8110.9810.76-
Feb 9, 202410.6610.7310.6610.7310.51-
Feb 8, 202410.9010.9010.6510.6510.43-
Feb 7, 202411.0411.0410.9110.9110.68-
Feb 6, 202410.8111.0910.8111.0910.87-
Feb 5, 202410.8710.8710.8410.8410.6137
Feb 2, 202410.9410.9410.9210.9210.69-
Feb 1, 202410.9510.9510.7710.7710.55-
Jan 31, 202410.7911.0810.7911.0810.85931
Jan 30, 202410.9310.9310.8410.8410.62-
Jan 29, 202410.9710.9710.9410.9410.7237
Jan 26, 202410.8210.9110.8210.9110.69-
Jan 25, 202410.7510.7710.7510.7710.55-
Jan 22, 202410.4910.6010.4910.6010.38-
Jan 19, 202410.4110.4310.4110.4310.22-
Jan 18, 202410.5610.5610.3810.3810.17-
Jan 17, 202410.7210.7210.6910.6910.47-
Jan 16, 202410.6210.6910.6210.6910.47-