Galapagos NV (GXE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 26.82 | 26.82 | 26.80 | 26.80 | 26.80 | - |
| May 02, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 30, 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 110 |
| Apr 29, 2024 | 26.68 | 26.68 | 26.34 | 26.34 | 26.34 | - |
| Apr 26, 2024 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | 110 |
| Apr 25, 2024 | 27.00 | 27.00 | 26.26 | 26.26 | 26.26 | 110 |
| Apr 24, 2024 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | - |
| Apr 23, 2024 | 27.30 | 27.42 | 27.30 | 27.42 | 27.42 | 100 |
| Apr 22, 2024 | 27.34 | 27.34 | 26.92 | 26.92 | 26.92 | - |
| Apr 19, 2024 | 27.00 | 27.00 | 26.82 | 26.82 | 26.82 | 100 |
| Apr 18, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| Apr 17, 2024 | 27.50 | 27.50 | 27.16 | 27.16 | 27.16 | 100 |
| Apr 16, 2024 | 27.88 | 27.88 | 27.48 | 27.48 | 27.48 | 90 |
| Apr 15, 2024 | 28.10 | 28.30 | 28.10 | 28.30 | 28.30 | 100 |
| Apr 12, 2024 | 29.00 | 29.00 | 28.68 | 28.78 | 28.78 | 251 |
| Apr 11, 2024 | 28.80 | 28.80 | 28.62 | 28.62 | 28.62 | - |
| Apr 10, 2024 | 29.00 | 29.00 | 28.78 | 28.78 | 28.78 | 90 |
| Apr 09, 2024 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 90 |
| Apr 08, 2024 | 29.08 | 29.30 | 29.08 | 29.30 | 29.30 | 90 |
| Apr 05, 2024 | 29.34 | 29.34 | 29.20 | 29.20 | 29.20 | - |
| Apr 04, 2024 | 29.40 | 29.50 | 29.14 | 29.14 | 29.14 | 80 |
| Apr 03, 2024 | 29.58 | 29.58 | 29.08 | 29.08 | 29.08 | 80 |
| Apr 02, 2024 | 29.76 | 30.18 | 29.52 | 29.52 | 29.52 | 170 |
| Mar 28, 2024 | 30.24 | 30.24 | 29.68 | 29.68 | 29.68 | - |
| Mar 27, 2024 | 30.15 | 30.15 | 29.96 | 29.96 | 29.96 | - |
| Mar 26, 2024 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | - |
| Mar 25, 2024 | 30.21 | 30.21 | 29.96 | 29.96 | 29.96 | - |
| Mar 22, 2024 | 30.37 | 30.37 | 30.18 | 30.18 | 30.18 | - |
| Mar 21, 2024 | 30.80 | 30.80 | 30.51 | 30.51 | 30.51 | - |
| Mar 20, 2024 | 30.52 | 30.93 | 30.52 | 30.93 | 30.93 | - |
| Mar 19, 2024 | 30.75 | 30.75 | 30.35 | 30.35 | 30.35 | - |
| Mar 18, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Mar 15, 2024 | 31.39 | 31.52 | 31.18 | 31.18 | 31.18 | 450 |
| Mar 14, 2024 | 31.52 | 31.69 | 31.01 | 31.01 | 31.01 | 100 |
| Mar 13, 2024 | 31.44 | 31.54 | 31.44 | 31.52 | 31.52 | 200 |
| Mar 12, 2024 | 31.50 | 31.53 | 31.50 | 31.53 | 31.53 | - |
| Mar 11, 2024 | 31.66 | 31.66 | 31.36 | 31.36 | 31.36 | - |
| Mar 08, 2024 | 31.48 | 31.48 | 31.24 | 31.24 | 31.24 | - |
| Mar 07, 2024 | 31.37 | 31.42 | 31.37 | 31.38 | 31.38 | 200 |
| Mar 06, 2024 | 31.68 | 31.68 | 31.41 | 31.41 | 31.41 | - |
| Mar 05, 2024 | 31.92 | 31.92 | 31.63 | 31.63 | 31.63 | - |
| Mar 04, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Mar 01, 2024 | 32.43 | 32.43 | 32.13 | 32.13 | 32.13 | - |
| Feb 29, 2024 | 33.12 | 33.12 | 32.53 | 32.53 | 32.53 | - |
| Feb 28, 2024 | 33.98 | 33.98 | 33.20 | 33.20 | 33.20 | - |
| Feb 27, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Feb 26, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Feb 23, 2024 | 35.69 | 35.69 | 33.39 | 33.39 | 33.39 | - |
| Feb 22, 2024 | 35.25 | 35.99 | 35.25 | 35.99 | 35.99 | - |
| Feb 21, 2024 | 36.20 | 36.20 | 35.17 | 35.17 | 35.17 | - |
| Feb 20, 2024 | 36.68 | 36.68 | 35.99 | 35.99 | 35.99 | - |
| Feb 19, 2024 | 36.81 | 36.81 | 36.51 | 36.51 | 36.51 | - |
| Feb 16, 2024 | 36.47 | 36.53 | 36.47 | 36.53 | 36.53 | - |
| Feb 15, 2024 | 36.05 | 36.30 | 36.05 | 36.30 | 36.30 | - |
| Feb 14, 2024 | 36.12 | 36.12 | 36.03 | 36.03 | 36.03 | - |
| Feb 13, 2024 | 36.65 | 36.65 | 36.18 | 36.18 | 36.18 | - |
| Feb 12, 2024 | 36.62 | 36.62 | 36.43 | 36.43 | 36.43 | - |
| Feb 09, 2024 | 35.88 | 36.49 | 35.88 | 36.49 | 36.49 | - |
| Feb 08, 2024 | 35.64 | 35.72 | 35.64 | 35.72 | 35.72 | - |
| Feb 07, 2024 | 35.87 | 35.87 | 35.44 | 35.44 | 35.44 | - |
| Feb 06, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 05, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| Feb 02, 2024 | 34.82 | 34.82 | 34.48 | 34.48 | 34.48 | - |
| Feb 01, 2024 | 34.43 | 34.48 | 34.43 | 34.48 | 34.48 | - |
| Jan 31, 2024 | 34.45 | 34.60 | 34.45 | 34.60 | 34.60 | 20 |
| Jan 30, 2024 | 35.31 | 35.31 | 34.63 | 34.63 | 34.63 | - |
| Jan 29, 2024 | 34.71 | 35.03 | 34.71 | 35.03 | 35.03 | - |
| Jan 26, 2024 | 34.45 | 34.76 | 34.45 | 34.76 | 34.76 | - |
| Jan 25, 2024 | 35.04 | 35.04 | 34.23 | 34.23 | 34.23 | - |
| Jan 24, 2024 | 35.06 | 35.06 | 34.81 | 34.81 | 34.81 | - |
| Jan 23, 2024 | 34.80 | 34.81 | 34.80 | 34.81 | 34.81 | - |
| Jan 22, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Jan 19, 2024 | 34.53 | 34.53 | 34.06 | 34.06 | 34.06 | - |
| Jan 18, 2024 | 35.03 | 35.03 | 34.33 | 34.33 | 34.33 | - |
| Jan 17, 2024 | 35.04 | 35.08 | 35.04 | 35.08 | 35.08 | - |
| Jan 16, 2024 | 35.05 | 35.34 | 35.05 | 35.34 | 35.34 | 130 |
| Jan 15, 2024 | 35.47 | 35.47 | 35.11 | 35.11 | 35.11 | - |
| Jan 12, 2024 | 36.00 | 36.00 | 35.86 | 35.86 | 35.86 | - |
| Jan 11, 2024 | 36.41 | 36.41 | 36.17 | 36.17 | 36.17 | - |
| Jan 10, 2024 | 37.88 | 37.88 | 36.31 | 36.31 | 36.31 | - |
| Jan 09, 2024 | 38.13 | 38.13 | 37.96 | 37.96 | 37.96 | - |
| Jan 08, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Jan 05, 2024 | 37.96 | 37.96 | 37.47 | 37.47 | 37.47 | - |
| Jan 04, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Jan 03, 2024 | 37.57 | 37.57 | 37.37 | 37.37 | 37.37 | - |
| Jan 02, 2024 | 37.31 | 37.55 | 37.31 | 37.55 | 37.55 | - |
| Dec 29, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Dec 28, 2023 | 36.92 | 36.92 | 36.34 | 36.34 | 36.34 | - |
| Dec 27, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Dec 22, 2023 | 35.52 | 36.00 | 35.52 | 36.00 | 36.00 | - |
| Dec 21, 2023 | 35.58 | 35.58 | 35.34 | 35.34 | 35.34 | - |
| Dec 20, 2023 | 35.94 | 36.18 | 35.24 | 35.24 | 35.24 | 200 |
| Dec 19, 2023 | 36.41 | 36.60 | 35.71 | 35.71 | 35.71 | 100 |
| Dec 18, 2023 | 36.17 | 36.17 | 35.65 | 35.65 | 35.65 | - |
| Dec 15, 2023 | 36.73 | 36.73 | 35.87 | 35.87 | 35.87 | - |
| Dec 14, 2023 | 37.29 | 37.29 | 36.46 | 36.46 | 36.46 | - |
| Dec 13, 2023 | 36.25 | 36.62 | 36.25 | 36.62 | 36.62 | - |
| Dec 12, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Dec 11, 2023 | 36.41 | 36.41 | 36.17 | 36.17 | 36.17 | - |
| Dec 08, 2023 | 36.66 | 36.66 | 36.23 | 36.23 | 36.23 | - |
| *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.