Ionis Pharmaceuticals Inc (ISI.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Jun 27, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Jun 26, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Jun 25, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Jun 24, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Jun 21, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Jun 20, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Jun 19, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Jun 18, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Jun 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jun 14, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jun 13, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Jun 12, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Jun 11, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Jun 10, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Jun 07, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jun 06, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jun 05, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jun 04, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Jun 03, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| May 31, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| May 30, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| May 29, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| May 28, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| May 27, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| May 24, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| May 23, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 22, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| May 21, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| May 20, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| May 17, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| May 16, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| May 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| May 14, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| May 13, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| May 10, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| May 09, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| May 08, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| May 07, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| May 06, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| May 03, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| May 02, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Apr 30, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Apr 29, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 26, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Apr 25, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Apr 24, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Apr 23, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Apr 22, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 19, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 18, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Apr 17, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 16, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 20 |
| Apr 15, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Apr 12, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Apr 11, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Apr 10, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 09, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 08, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 05, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Apr 04, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 03, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Apr 02, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Mar 28, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Mar 27, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Mar 26, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Mar 25, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Mar 22, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Mar 21, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Mar 20, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Mar 19, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Mar 18, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 15, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Mar 14, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Mar 13, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Mar 12, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Mar 11, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Mar 08, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Mar 07, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 06, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Mar 05, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Mar 04, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Mar 01, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Feb 29, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Feb 28, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Feb 27, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Feb 26, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Feb 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 22, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Feb 21, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Feb 20, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Feb 19, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Feb 16, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 15, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Feb 14, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Feb 13, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Feb 12, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Feb 09, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Feb 08, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Feb 07, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| *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.