VeriSign Inc (VRS.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| Jun 27, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Jun 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jun 25, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
| Jun 24, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Jun 21, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| Jun 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jun 19, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| Jun 18, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
| Jun 17, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jun 14, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| Jun 13, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jun 12, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Jun 11, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| Jun 10, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Jun 07, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| Jun 06, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| Jun 05, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| Jun 04, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| Jun 03, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| May 31, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| May 30, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| May 29, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| May 28, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| May 27, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| May 24, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| May 23, 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
| May 22, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| May 21, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| May 20, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| May 17, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| May 16, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| May 15, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| May 14, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| May 13, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| May 10, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| May 09, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| May 08, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| May 07, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| May 06, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| May 03, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| May 02, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Apr 30, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| Apr 29, 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| Apr 26, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| Apr 25, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Apr 24, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| Apr 23, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Apr 22, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| Apr 19, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Apr 18, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| Apr 17, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Apr 16, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Apr 15, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Apr 12, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| Apr 11, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| Apr 10, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| Apr 09, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Apr 08, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Apr 05, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Apr 04, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| Apr 03, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
| Apr 02, 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| Mar 28, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| Mar 27, 2024 | 171.90 | 171.90 | 171.70 | 171.70 | 171.70 | - |
| Mar 26, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| Mar 25, 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| Mar 22, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
| Mar 21, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Mar 20, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| Mar 19, 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| Mar 18, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | - |
| Mar 15, 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| Mar 14, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| Mar 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 12, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
| Mar 11, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| Mar 08, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| Mar 07, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Mar 06, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| Mar 05, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Mar 04, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Mar 01, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| Feb 29, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| Feb 28, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
| Feb 27, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Feb 26, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Feb 23, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| Feb 22, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Feb 21, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
| Feb 20, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| Feb 19, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| Feb 16, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| Feb 15, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| Feb 14, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Feb 13, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Feb 12, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| Feb 09, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| Feb 08, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| Feb 07, 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| *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.