Incyte Corporation (ICY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 200 |
| May 22, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| May 21, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| May 20, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 200 |
| May 17, 2024 | 52.24 | 52.24 | 52.10 | 52.10 | 52.10 | - |
| May 16, 2024 | 52.32 | 52.42 | 52.00 | 52.00 | 52.00 | 140 |
| May 15, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| May 14, 2024 | 53.28 | 53.28 | 53.00 | 53.00 | 53.00 | 400 |
| May 13, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| May 10, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| May 09, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| May 08, 2024 | 50.40 | 50.40 | 50.38 | 50.38 | 50.38 | - |
| May 07, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| May 06, 2024 | 49.79 | 49.87 | 49.79 | 49.87 | 49.87 | 750 |
| May 03, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| May 02, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Apr 30, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Apr 29, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Apr 26, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Apr 25, 2024 | 47.98 | 47.98 | 47.11 | 47.11 | 47.11 | 120 |
| Apr 24, 2024 | 48.13 | 48.38 | 48.00 | 48.00 | 48.00 | 85 |
| Apr 23, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Apr 22, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Apr 19, 2024 | 49.27 | 49.49 | 49.27 | 49.49 | 49.49 | 134 |
| Apr 18, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Apr 17, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Apr 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Apr 15, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Apr 12, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Apr 11, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Apr 10, 2024 | 50.82 | 50.82 | 50.72 | 50.72 | 50.72 | - |
| Apr 09, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Apr 08, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Apr 05, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Apr 04, 2024 | 50.90 | 51.22 | 50.90 | 51.22 | 51.22 | 100 |
| Apr 03, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Apr 02, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Mar 28, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Mar 27, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 50 |
| Mar 26, 2024 | 52.84 | 52.90 | 52.84 | 52.90 | 52.90 | 18 |
| Mar 25, 2024 | 52.44 | 52.74 | 52.26 | 52.26 | 52.26 | 226 |
| Mar 22, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Mar 21, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Mar 20, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Mar 19, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Mar 18, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Mar 15, 2024 | 53.58 | 53.58 | 53.54 | 53.54 | 53.54 | - |
| Mar 14, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Mar 13, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 12, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Mar 11, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Mar 08, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Mar 07, 2024 | 54.08 | 54.08 | 54.04 | 54.04 | 54.04 | - |
| Mar 06, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 05, 2024 | 54.96 | 54.96 | 54.88 | 54.88 | 54.88 | - |
| Mar 04, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 150 |
| Mar 01, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Feb 29, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Feb 28, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Feb 27, 2024 | 55.62 | 55.62 | 55.48 | 55.48 | 55.48 | - |
| Feb 26, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Feb 23, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Feb 22, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Feb 21, 2024 | 54.22 | 54.22 | 54.12 | 54.12 | 54.12 | - |
| Feb 20, 2024 | 53.48 | 53.50 | 53.48 | 53.50 | 53.50 | - |
| Feb 19, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Feb 16, 2024 | 54.54 | 54.92 | 54.54 | 54.92 | 54.92 | 5 |
| Feb 15, 2024 | 53.82 | 54.04 | 53.82 | 54.04 | 54.04 | 60 |
| Feb 14, 2024 | 55.28 | 55.28 | 54.78 | 54.78 | 54.78 | 100 |
| Feb 13, 2024 | 53.56 | 54.40 | 53.56 | 54.40 | 54.40 | 595 |
| Feb 12, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Feb 09, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Feb 08, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Feb 07, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Feb 06, 2024 | 53.78 | 54.88 | 53.72 | 54.88 | 54.88 | 10 |
| Feb 05, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 02, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Feb 01, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jan 31, 2024 | 54.58 | 54.58 | 54.34 | 54.34 | 54.34 | 40 |
| Jan 30, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Jan 29, 2024 | 55.70 | 55.70 | 55.60 | 55.60 | 55.60 | - |
| Jan 26, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Jan 25, 2024 | 55.78 | 55.94 | 55.78 | 55.94 | 55.94 | 5 |
| Jan 24, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Jan 23, 2024 | 56.14 | 56.14 | 56.08 | 56.08 | 56.08 | - |
| Jan 22, 2024 | 56.28 | 56.60 | 56.28 | 56.60 | 56.60 | 38 |
| Jan 19, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Jan 18, 2024 | 56.26 | 56.78 | 56.26 | 56.78 | 56.78 | 100 |
| Jan 17, 2024 | 56.08 | 56.08 | 56.00 | 56.00 | 56.00 | 36 |
| Jan 16, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Jan 15, 2024 | 57.54 | 57.54 | 57.40 | 57.40 | 57.40 | 284 |
| Jan 12, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Jan 11, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Jan 10, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Jan 09, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Jan 08, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Jan 05, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jan 04, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jan 03, 2024 | 59.48 | 60.50 | 59.44 | 60.50 | 60.50 | 50 |
| Jan 02, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| *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.