VeriSign Inc (VRS.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 161.70 | 161.75 | 161.70 | 161.75 | 161.75 | 40 |
| Jul 03, 2024 | 163.15 | 163.15 | 161.65 | 161.80 | 161.80 | - |
| Jul 02, 2024 | 162.65 | 164.05 | 161.25 | 162.40 | 162.40 | - |
| Jul 01, 2024 | 165.20 | 165.20 | 163.35 | 163.35 | 163.35 | - |
| Jun 28, 2024 | 166.40 | 167.10 | 165.05 | 167.10 | 167.10 | - |
| Jun 27, 2024 | 166.35 | 167.15 | 165.20 | 167.15 | 167.15 | - |
| Jun 26, 2024 | 165.80 | 167.45 | 165.00 | 167.45 | 167.45 | - |
| Jun 25, 2024 | 167.30 | 167.80 | 165.60 | 165.60 | 165.60 | - |
| Jun 24, 2024 | 169.20 | 169.20 | 167.85 | 168.00 | 168.00 | - |
| Jun 21, 2024 | 168.40 | 169.25 | 167.15 | 169.25 | 169.25 | - |
| Jun 20, 2024 | 166.30 | 167.45 | 165.10 | 167.45 | 167.45 | - |
| Jun 19, 2024 | 165.40 | 166.10 | 165.35 | 165.35 | 165.35 | - |
| Jun 18, 2024 | 165.60 | 166.00 | 164.00 | 165.60 | 165.60 | - |
| Jun 17, 2024 | 169.00 | 169.00 | 165.35 | 165.35 | 165.35 | - |
| Jun 14, 2024 | 167.15 | 168.45 | 166.10 | 168.45 | 168.45 | - |
| Jun 13, 2024 | 167.05 | 167.05 | 165.90 | 166.20 | 166.20 | - |
| Jun 12, 2024 | 168.85 | 168.85 | 165.50 | 165.80 | 165.80 | - |
| Jun 11, 2024 | 166.55 | 167.75 | 165.05 | 167.75 | 167.75 | - |
| Jun 10, 2024 | 167.05 | 167.05 | 165.35 | 166.20 | 166.20 | - |
| Jun 07, 2024 | 165.45 | 167.65 | 163.90 | 167.65 | 167.65 | - |
| Jun 06, 2024 | 165.50 | 166.45 | 164.20 | 165.50 | 165.50 | - |
| Jun 05, 2024 | 164.20 | 165.40 | 162.35 | 165.40 | 165.40 | - |
| Jun 04, 2024 | 160.00 | 162.85 | 158.00 | 162.85 | 162.85 | - |
| Jun 03, 2024 | 160.45 | 161.00 | 158.95 | 160.70 | 160.70 | - |
| May 31, 2024 | 155.60 | 157.95 | 154.35 | 157.95 | 157.95 | - |
| May 30, 2024 | 156.50 | 156.65 | 155.15 | 155.90 | 155.90 | - |
| May 29, 2024 | 156.45 | 157.80 | 154.95 | 157.80 | 157.80 | - |
| May 28, 2024 | 157.55 | 157.65 | 156.10 | 156.40 | 156.40 | - |
| May 27, 2024 | 157.05 | 157.95 | 157.00 | 157.95 | 157.95 | - |
| May 24, 2024 | 158.60 | 158.60 | 156.40 | 157.15 | 157.15 | - |
| May 23, 2024 | 162.50 | 162.50 | 158.55 | 158.55 | 158.55 | - |
| May 22, 2024 | 159.95 | 161.00 | 158.40 | 161.00 | 161.00 | - |
| May 21, 2024 | 158.35 | 158.75 | 156.90 | 158.75 | 158.75 | - |
| May 20, 2024 | 156.60 | 157.70 | 155.10 | 157.60 | 157.60 | - |
| May 17, 2024 | 156.90 | 159.35 | 155.35 | 156.20 | 156.20 | 40 |
| May 16, 2024 | 155.00 | 156.60 | 153.80 | 156.60 | 156.60 | - |
| May 15, 2024 | 156.15 | 156.25 | 154.70 | 155.85 | 155.85 | - |
| May 14, 2024 | 157.80 | 157.80 | 156.35 | 156.35 | 156.35 | - |
| May 13, 2024 | 158.70 | 159.10 | 157.30 | 157.75 | 157.75 | - |
| May 10, 2024 | 157.10 | 158.80 | 155.90 | 158.30 | 158.30 | - |
| May 09, 2024 | 155.90 | 157.10 | 154.40 | 157.00 | 157.00 | - |
| May 08, 2024 | 157.25 | 157.25 | 155.80 | 156.75 | 156.75 | - |
| May 07, 2024 | 156.30 | 157.40 | 154.80 | 156.80 | 156.80 | - |
| May 06, 2024 | 155.70 | 156.20 | 154.30 | 156.20 | 156.20 | - |
| May 03, 2024 | 155.95 | 155.95 | 154.40 | 155.80 | 155.80 | - |
| May 02, 2024 | 159.50 | 159.55 | 157.25 | 157.25 | 157.25 | - |
| Apr 30, 2024 | 162.95 | 162.95 | 160.00 | 160.00 | 160.00 | - |
| Apr 29, 2024 | 162.90 | 164.00 | 161.50 | 164.00 | 164.00 | - |
| Apr 26, 2024 | 171.40 | 171.40 | 164.30 | 164.30 | 164.30 | - |
| Apr 25, 2024 | 170.40 | 170.85 | 169.05 | 169.55 | 169.55 | - |
| Apr 24, 2024 | 173.55 | 173.55 | 171.95 | 172.50 | 172.50 | - |
| Apr 23, 2024 | 172.50 | 173.05 | 171.05 | 172.25 | 172.25 | - |
| Apr 22, 2024 | 173.05 | 173.85 | 171.50 | 173.85 | 173.85 | - |
| Apr 19, 2024 | 169.80 | 172.90 | 168.70 | 172.90 | 172.90 | - |
| Apr 18, 2024 | 170.35 | 171.50 | 168.90 | 171.10 | 171.10 | - |
| Apr 17, 2024 | 170.95 | 171.55 | 169.45 | 171.10 | 171.10 | - |
| Apr 16, 2024 | 171.65 | 172.20 | 170.25 | 172.20 | 172.20 | - |
| Apr 15, 2024 | 174.05 | 174.05 | 172.80 | 173.55 | 173.55 | - |
| Apr 12, 2024 | 176.60 | 177.00 | 174.85 | 174.85 | 174.85 | - |
| Apr 11, 2024 | 174.60 | 177.20 | 173.35 | 177.20 | 177.20 | - |
| Apr 10, 2024 | 174.10 | 174.85 | 172.95 | 174.25 | 174.25 | - |
| Apr 09, 2024 | 171.85 | 173.95 | 170.65 | 173.05 | 173.05 | - |
| Apr 08, 2024 | 172.75 | 172.75 | 170.10 | 172.25 | 172.25 | - |
| Apr 05, 2024 | 172.55 | 173.35 | 171.10 | 173.30 | 173.30 | - |
| Apr 04, 2024 | 174.15 | 174.80 | 172.70 | 174.25 | 174.25 | - |
| Apr 03, 2024 | 176.40 | 176.40 | 175.20 | 175.25 | 175.25 | - |
| Apr 02, 2024 | 175.55 | 177.05 | 174.10 | 177.05 | 177.05 | - |
| Mar 28, 2024 | 173.75 | 175.20 | 173.75 | 174.95 | 174.95 | - |
| Mar 27, 2024 | 171.75 | 174.30 | 170.95 | 173.65 | 173.65 | - |
| Mar 26, 2024 | 172.15 | 173.15 | 172.00 | 172.80 | 172.80 | - |
| Mar 25, 2024 | 173.55 | 173.65 | 172.50 | 172.50 | 172.50 | - |
| Mar 22, 2024 | 175.30 | 175.55 | 174.70 | 174.75 | 174.75 | - |
| Mar 21, 2024 | 173.85 | 175.40 | 173.85 | 175.40 | 175.40 | - |
| Mar 20, 2024 | 176.10 | 176.10 | 173.75 | 173.75 | 173.75 | - |
| Mar 19, 2024 | 173.95 | 175.95 | 171.40 | 175.95 | 175.95 | - |
| Mar 18, 2024 | 175.45 | 175.85 | 174.65 | 175.40 | 175.40 | - |
| Mar 15, 2024 | 174.10 | 174.45 | 172.80 | 173.85 | 173.85 | - |
| Mar 14, 2024 | 174.35 | 174.95 | 173.20 | 174.95 | 174.95 | - |
| Mar 13, 2024 | 175.10 | 175.10 | 173.45 | 174.75 | 174.75 | - |
| Mar 12, 2024 | 176.35 | 176.35 | 174.75 | 175.65 | 175.65 | - |
| Mar 11, 2024 | 173.85 | 176.20 | 172.00 | 176.20 | 176.20 | - |
| Mar 08, 2024 | 174.90 | 174.90 | 173.65 | 174.10 | 174.10 | - |
| Mar 07, 2024 | 173.90 | 176.05 | 172.95 | 176.05 | 176.05 | - |
| Mar 06, 2024 | 176.05 | 176.05 | 174.95 | 175.85 | 175.85 | - |
| Mar 05, 2024 | 175.65 | 175.75 | 174.05 | 175.75 | 175.75 | - |
| Mar 04, 2024 | 179.45 | 179.45 | 176.40 | 176.40 | 176.40 | - |
| Mar 01, 2024 | 180.60 | 180.60 | 178.60 | 179.25 | 179.25 | - |
| Feb 29, 2024 | 178.60 | 179.45 | 176.70 | 179.45 | 179.45 | - |
| Feb 28, 2024 | 177.70 | 178.80 | 176.25 | 178.00 | 178.00 | - |
| Feb 27, 2024 | 176.90 | 177.85 | 175.70 | 177.40 | 177.40 | - |
| Feb 26, 2024 | 180.40 | 180.40 | 178.10 | 178.10 | 178.10 | - |
| Feb 23, 2024 | 178.60 | 180.80 | 177.20 | 180.50 | 180.50 | - |
| Feb 22, 2024 | 180.05 | 180.15 | 176.95 | 180.15 | 180.15 | - |
| Feb 21, 2024 | 176.70 | 177.70 | 175.10 | 176.90 | 176.90 | - |
| Feb 20, 2024 | 179.15 | 179.20 | 176.75 | 178.40 | 178.40 | - |
| Feb 19, 2024 | 179.80 | 180.10 | 179.50 | 179.75 | 179.75 | - |
| Feb 16, 2024 | 183.55 | 183.55 | 181.45 | 181.75 | 181.75 | - |
| Feb 15, 2024 | 181.60 | 181.60 | 180.20 | 181.60 | 181.60 | - |
| Feb 14, 2024 | 181.15 | 182.05 | 180.35 | 180.45 | 180.45 | - |
| Feb 13, 2024 | 180.95 | 181.45 | 178.45 | 180.90 | 180.90 | - |
| *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.