Insulet Corporation (GOV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 160.35 | 165.50 | 160.35 | 161.95 | 161.95 | - |
| May 02, 2024 | 156.60 | 161.75 | 156.60 | 160.90 | 160.90 | 6 |
| Apr 30, 2024 | 156.85 | 162.45 | 156.85 | 161.05 | 161.05 | - |
| Apr 29, 2024 | 153.25 | 158.05 | 153.25 | 158.05 | 158.05 | - |
| Apr 26, 2024 | 150.75 | 156.95 | 150.75 | 154.50 | 154.50 | 30 |
| Apr 25, 2024 | 153.70 | 153.70 | 149.35 | 152.40 | 152.40 | - |
| Apr 24, 2024 | 154.35 | 156.95 | 154.35 | 155.85 | 155.85 | - |
| Apr 23, 2024 | 152.25 | 156.50 | 152.25 | 155.55 | 155.55 | - |
| Apr 22, 2024 | 154.20 | 155.60 | 153.70 | 153.90 | 153.90 | 20 |
| Apr 19, 2024 | 151.75 | 155.35 | 151.75 | 155.35 | 155.35 | - |
| Apr 18, 2024 | 153.95 | 157.75 | 153.60 | 154.00 | 154.00 | - |
| Apr 17, 2024 | 160.45 | 160.45 | 155.95 | 156.05 | 156.05 | - |
| Apr 16, 2024 | 161.35 | 163.65 | 160.75 | 162.35 | 162.35 | - |
| Apr 15, 2024 | 162.80 | 166.10 | 162.80 | 163.35 | 163.35 | - |
| Apr 12, 2024 | 165.65 | 166.20 | 163.40 | 164.20 | 164.20 | - |
| Apr 11, 2024 | 162.85 | 166.85 | 162.85 | 166.85 | 166.85 | - |
| Apr 10, 2024 | 161.85 | 164.15 | 161.30 | 164.15 | 164.15 | - |
| Apr 09, 2024 | 154.40 | 163.65 | 154.40 | 163.00 | 163.00 | - |
| Apr 08, 2024 | 150.05 | 155.65 | 150.05 | 155.65 | 155.65 | - |
| Apr 05, 2024 | 148.90 | 152.45 | 148.90 | 152.45 | 152.45 | - |
| Apr 04, 2024 | 150.10 | 152.95 | 150.10 | 150.15 | 150.15 | - |
| Apr 03, 2024 | 149.85 | 152.40 | 149.85 | 151.75 | 151.75 | - |
| Apr 02, 2024 | 154.40 | 154.40 | 151.80 | 151.85 | 151.85 | - |
| Mar 28, 2024 | 153.55 | 159.20 | 153.55 | 157.20 | 157.20 | 20 |
| Mar 27, 2024 | 150.55 | 154.60 | 150.50 | 154.60 | 154.60 | - |
| Mar 26, 2024 | 149.35 | 153.05 | 149.35 | 151.20 | 151.20 | - |
| Mar 25, 2024 | 149.35 | 151.50 | 149.35 | 150.35 | 150.35 | - |
| Mar 22, 2024 | 151.10 | 152.55 | 149.95 | 150.65 | 150.65 | - |
| Mar 21, 2024 | 150.80 | 154.95 | 150.80 | 151.90 | 151.90 | - |
| Mar 20, 2024 | 154.50 | 156.85 | 150.20 | 151.60 | 151.60 | - |
| Mar 19, 2024 | 155.70 | 155.70 | 152.00 | 155.50 | 155.50 | - |
| Mar 18, 2024 | 149.80 | 159.20 | 149.80 | 156.60 | 156.60 | - |
| Mar 15, 2024 | 151.35 | 152.75 | 150.60 | 150.60 | 150.60 | - |
| Mar 14, 2024 | 158.05 | 158.05 | 150.45 | 152.30 | 152.30 | - |
| Mar 13, 2024 | 163.80 | 166.10 | 158.75 | 158.75 | 158.75 | - |
| Mar 12, 2024 | 163.10 | 168.30 | 163.10 | 164.75 | 164.75 | - |
| Mar 11, 2024 | 161.75 | 165.60 | 161.75 | 164.10 | 164.10 | - |
| Mar 08, 2024 | 158.10 | 164.55 | 158.10 | 164.55 | 164.55 | - |
| Mar 07, 2024 | 149.70 | 163.85 | 149.70 | 159.90 | 159.90 | - |
| Mar 06, 2024 | 150.20 | 152.35 | 150.20 | 151.40 | 151.40 | - |
| Mar 05, 2024 | 152.15 | 153.10 | 147.90 | 150.10 | 150.10 | - |
| Mar 04, 2024 | 153.70 | 154.45 | 151.50 | 154.00 | 154.00 | - |
| Mar 01, 2024 | 149.90 | 155.45 | 149.85 | 155.45 | 155.45 | - |
| Feb 29, 2024 | 148.70 | 151.70 | 148.70 | 151.70 | 151.70 | - |
| Feb 28, 2024 | 151.65 | 151.65 | 150.25 | 150.45 | 150.45 | - |
| Feb 27, 2024 | 153.35 | 153.35 | 152.10 | 153.35 | 153.35 | 20 |
| Feb 26, 2024 | 167.75 | 167.75 | 155.50 | 155.50 | 155.50 | - |
| Feb 23, 2024 | 169.00 | 174.65 | 169.00 | 170.50 | 170.50 | - |
| Feb 22, 2024 | 175.75 | 182.60 | 175.75 | 182.20 | 182.20 | - |
| Feb 21, 2024 | 175.40 | 177.05 | 175.40 | 177.05 | 177.05 | - |
| Feb 20, 2024 | 174.60 | 177.20 | 174.60 | 176.95 | 176.95 | - |
| Feb 19, 2024 | 175.65 | 175.85 | 175.55 | 175.55 | 175.55 | - |
| Feb 16, 2024 | 174.55 | 178.35 | 174.55 | 177.00 | 177.00 | - |
| Feb 15, 2024 | 173.95 | 176.30 | 173.95 | 175.90 | 175.90 | - |
| Feb 14, 2024 | 175.10 | 175.60 | 174.05 | 175.25 | 175.25 | - |
| Feb 13, 2024 | 175.95 | 178.70 | 175.95 | 177.05 | 177.05 | - |
| Feb 12, 2024 | 176.10 | 177.85 | 176.10 | 177.85 | 177.85 | - |
| Feb 09, 2024 | 180.00 | 180.00 | 178.20 | 178.20 | 178.20 | - |
| Feb 08, 2024 | 182.00 | 182.00 | 180.90 | 181.80 | 181.80 | - |
| Feb 07, 2024 | 183.15 | 186.65 | 183.15 | 183.65 | 183.65 | - |
| Feb 06, 2024 | 177.70 | 185.30 | 177.70 | 185.00 | 185.00 | - |
| Feb 05, 2024 | 177.40 | 180.45 | 177.30 | 179.25 | 179.25 | - |
| Feb 02, 2024 | 177.40 | 180.95 | 175.70 | 179.15 | 179.15 | - |
| Feb 01, 2024 | 174.55 | 179.05 | 174.40 | 179.05 | 179.05 | - |
| Jan 31, 2024 | 175.30 | 175.45 | 175.30 | 175.45 | 175.45 | - |
| Jan 30, 2024 | 181.65 | 181.65 | 177.25 | 177.25 | 177.25 | - |
| Jan 29, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Jan 26, 2024 | 180.45 | 180.45 | 179.70 | 179.70 | 179.70 | - |
| Jan 25, 2024 | 182.95 | 182.95 | 182.55 | 182.55 | 182.55 | - |
| Jan 24, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| Jan 23, 2024 | 186.40 | 187.85 | 186.35 | 187.85 | 187.85 | - |
| Jan 22, 2024 | 185.20 | 192.45 | 185.20 | 188.95 | 188.95 | - |
| Jan 19, 2024 | 184.95 | 188.20 | 184.90 | 187.15 | 187.15 | - |
| Jan 18, 2024 | 181.90 | 187.15 | 181.90 | 186.90 | 186.90 | 260 |
| Jan 17, 2024 | 180.70 | 183.95 | 180.70 | 183.95 | 183.95 | - |
| Jan 16, 2024 | 181.20 | 186.30 | 179.85 | 183.10 | 183.10 | 221 |
| Jan 15, 2024 | 181.80 | 182.15 | 181.75 | 181.80 | 181.80 | - |
| Jan 12, 2024 | 186.65 | 186.65 | 182.85 | 183.00 | 183.00 | - |
| Jan 11, 2024 | 184.70 | 188.05 | 184.70 | 188.05 | 188.05 | - |
| Jan 10, 2024 | 184.75 | 187.70 | 184.75 | 186.50 | 186.50 | - |
| Jan 09, 2024 | 182.25 | 188.60 | 182.25 | 187.90 | 187.90 | 11 |
| Jan 08, 2024 | 177.80 | 184.95 | 177.80 | 184.25 | 184.25 | 180 |
| Jan 05, 2024 | 180.35 | 181.85 | 179.70 | 180.75 | 180.75 | 29 |
| Jan 04, 2024 | 176.00 | 182.80 | 176.00 | 182.00 | 182.00 | 33 |
| Jan 03, 2024 | 188.35 | 188.35 | 175.40 | 177.75 | 177.75 | 215 |
| Jan 02, 2024 | 194.35 | 194.45 | 190.65 | 190.65 | 190.65 | - |
| Dec 29, 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
| Dec 28, 2023 | 196.75 | 198.70 | 196.75 | 198.70 | 198.70 | - |
| Dec 27, 2023 | 200.90 | 200.90 | 197.50 | 198.00 | 198.00 | 5 |
| Dec 22, 2023 | 196.05 | 197.00 | 196.05 | 197.00 | 197.00 | - |
| Dec 21, 2023 | 189.05 | 195.05 | 189.05 | 195.05 | 195.05 | - |
| Dec 20, 2023 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| Dec 19, 2023 | 189.45 | 195.90 | 189.45 | 195.90 | 195.90 | - |
| Dec 18, 2023 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 25 |
| Dec 15, 2023 | 186.00 | 190.10 | 186.00 | 190.10 | 190.10 | - |
| Dec 14, 2023 | 186.00 | 188.15 | 186.00 | 188.15 | 188.15 | - |
| Dec 13, 2023 | 180.75 | 182.00 | 180.75 | 182.00 | 182.00 | - |
| Dec 12, 2023 | 178.90 | 182.50 | 178.90 | 182.50 | 182.50 | - |
| Dec 11, 2023 | 178.50 | 180.30 | 178.50 | 180.30 | 180.30 | - |
| Dec 08, 2023 | 178.05 | 181.65 | 178.05 | 180.70 | 180.70 | 70 |
| *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.