Alnylam Pharmaceuticals, Inc. (DUL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 3 |
| Apr 30, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Apr 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 26, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| Apr 25, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| Apr 24, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| Apr 23, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| Apr 22, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| Apr 19, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| Apr 18, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| Apr 17, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| Apr 16, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Apr 15, 2024 | 138.75 | 140.00 | 138.75 | 140.00 | 140.00 | 3 |
| Apr 12, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| Apr 11, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| Apr 10, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
| Apr 09, 2024 | 142.60 | 145.00 | 142.60 | 145.00 | 145.00 | 40 |
| Apr 08, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 10 |
| Apr 05, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Apr 04, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| Apr 03, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| Apr 02, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| Mar 28, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Mar 27, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| Mar 26, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| Mar 25, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| Mar 22, 2024 | 134.20 | 134.40 | 134.20 | 134.40 | 134.40 | 35 |
| Mar 21, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| Mar 20, 2024 | 135.60 | 135.60 | 133.80 | 133.80 | 133.80 | 30 |
| Mar 19, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| Mar 18, 2024 | 136.40 | 136.40 | 134.80 | 134.80 | 134.80 | 30 |
| Mar 15, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Mar 14, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| Mar 13, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Mar 12, 2024 | 135.60 | 135.80 | 135.40 | 135.80 | 135.80 | 100 |
| Mar 11, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| Mar 08, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Mar 07, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Mar 06, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Mar 05, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Mar 04, 2024 | 142.40 | 144.00 | 142.40 | 144.00 | 144.00 | 122 |
| Mar 01, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Feb 29, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| Feb 28, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Feb 27, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Feb 26, 2024 | 144.60 | 146.40 | 144.60 | 146.40 | 146.40 | 35 |
| Feb 23, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| Feb 22, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 21, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Feb 20, 2024 | 137.60 | 137.80 | 137.00 | 137.80 | 137.80 | 75 |
| Feb 19, 2024 | 135.40 | 138.00 | 135.40 | 138.00 | 138.00 | 20 |
| Feb 16, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| Feb 15, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Feb 14, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Feb 13, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Feb 12, 2024 | 156.40 | 158.60 | 156.40 | 158.60 | 158.60 | 15 |
| Feb 09, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| Feb 08, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Feb 07, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 06, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| Feb 05, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Feb 02, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Feb 01, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Jan 31, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| Jan 30, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| Jan 29, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| Jan 26, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Jan 25, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Jan 24, 2024 | 173.60 | 175.80 | 173.60 | 175.80 | 175.80 | 25 |
| Jan 23, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Jan 22, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Jan 19, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Jan 18, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Jan 17, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| Jan 16, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Jan 15, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 165 |
| Jan 12, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| Jan 11, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Jan 10, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 09, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Jan 08, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Jan 05, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| Jan 04, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| Jan 03, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| Jan 02, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| Dec 29, 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| Dec 28, 2023 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| Dec 27, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Dec 22, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Dec 21, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Dec 20, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Dec 19, 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Dec 18, 2023 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| Dec 15, 2023 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| Dec 14, 2023 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| Dec 13, 2023 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| Dec 12, 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| Dec 11, 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| Dec 08, 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| Dec 07, 2023 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.