VeriSign Inc (VRS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 157.10 | 158.20 | 156.15 | 156.80 | 156.80 | 120 |
| May 16, 2024 | 155.10 | 156.60 | 155.10 | 156.60 | 156.60 | - |
| May 15, 2024 | 156.35 | 156.35 | 155.30 | 155.30 | 155.30 | - |
| May 14, 2024 | 158.00 | 158.00 | 156.40 | 156.45 | 156.45 | - |
| May 13, 2024 | 158.85 | 160.00 | 157.75 | 157.75 | 157.75 | 15 |
| May 10, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| May 09, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| May 08, 2024 | 157.40 | 157.40 | 156.85 | 156.85 | 156.85 | - |
| May 07, 2024 | 156.45 | 156.45 | 156.20 | 156.20 | 156.20 | - |
| May 06, 2024 | 155.90 | 155.90 | 155.70 | 155.70 | 155.70 | - |
| May 03, 2024 | 156.05 | 156.10 | 155.60 | 156.00 | 156.00 | 15 |
| May 02, 2024 | 159.60 | 159.60 | 157.70 | 157.80 | 157.80 | - |
| Apr 30, 2024 | 163.05 | 163.05 | 159.25 | 159.25 | 159.25 | - |
| Apr 29, 2024 | 163.70 | 163.95 | 162.80 | 163.00 | 163.00 | - |
| Apr 26, 2024 | 171.70 | 171.70 | 166.55 | 166.55 | 166.55 | 40 |
| Apr 25, 2024 | 170.45 | 170.70 | 169.65 | 170.70 | 170.70 | - |
| Apr 24, 2024 | 173.70 | 173.70 | 172.20 | 172.95 | 172.95 | - |
| Apr 23, 2024 | 172.70 | 172.85 | 172.20 | 172.80 | 172.80 | 10 |
| Apr 22, 2024 | 173.15 | 173.15 | 172.85 | 172.85 | 172.85 | - |
| Apr 19, 2024 | 170.10 | 174.55 | 170.10 | 172.35 | 172.35 | - |
| Apr 18, 2024 | 170.25 | 171.50 | 170.25 | 171.50 | 171.50 | - |
| Apr 17, 2024 | 171.20 | 171.45 | 170.75 | 170.85 | 170.85 | - |
| Apr 16, 2024 | 171.80 | 172.90 | 171.80 | 172.05 | 172.05 | - |
| Apr 15, 2024 | 174.15 | 174.70 | 173.20 | 173.20 | 173.20 | - |
| Apr 12, 2024 | 176.65 | 176.65 | 174.85 | 174.85 | 174.85 | - |
| Apr 11, 2024 | 174.70 | 177.15 | 174.55 | 177.15 | 177.15 | - |
| Apr 10, 2024 | 174.30 | 174.50 | 174.30 | 174.50 | 174.50 | - |
| Apr 09, 2024 | 172.00 | 173.20 | 172.00 | 173.05 | 173.05 | - |
| Apr 08, 2024 | 172.80 | 172.80 | 172.20 | 172.25 | 172.25 | - |
| Apr 05, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| Apr 04, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| Apr 03, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| Apr 02, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| Mar 28, 2024 | 173.90 | 174.85 | 173.90 | 174.85 | 174.85 | 5 |
| Mar 27, 2024 | 171.95 | 173.65 | 171.95 | 173.55 | 173.55 | - |
| Mar 26, 2024 | 172.25 | 173.35 | 172.25 | 172.80 | 172.80 | 10 |
| Mar 25, 2024 | 173.70 | 173.70 | 172.40 | 172.40 | 172.40 | 1 |
| Mar 22, 2024 | 175.55 | 175.55 | 174.20 | 175.05 | 175.05 | - |
| Mar 21, 2024 | 173.90 | 175.00 | 173.90 | 175.00 | 175.00 | 30 |
| Mar 20, 2024 | 176.15 | 176.15 | 173.75 | 173.75 | 173.75 | - |
| Mar 19, 2024 | 174.00 | 176.55 | 174.00 | 176.55 | 176.55 | - |
| Mar 18, 2024 | 175.60 | 175.65 | 174.70 | 174.70 | 174.70 | - |
| Mar 15, 2024 | 174.15 | 174.95 | 173.90 | 173.90 | 173.90 | 12 |
| Mar 14, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Mar 13, 2024 | 175.10 | 175.10 | 174.20 | 174.20 | 174.20 | - |
| Mar 12, 2024 | 176.45 | 176.45 | 174.10 | 175.25 | 175.25 | 7 |
| Mar 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10 |
| Mar 08, 2024 | 175.10 | 175.80 | 174.35 | 175.00 | 175.00 | 2 |
| Mar 07, 2024 | 174.05 | 176.40 | 174.05 | 176.20 | 176.20 | 357 |
| Mar 06, 2024 | 176.05 | 176.05 | 175.90 | 175.95 | 175.95 | - |
| Mar 05, 2024 | 175.70 | 175.70 | 174.75 | 175.40 | 175.40 | - |
| Mar 04, 2024 | 179.55 | 179.55 | 176.55 | 176.55 | 176.55 | - |
| Mar 01, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Feb 29, 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
| Feb 28, 2024 | 178.00 | 178.00 | 177.75 | 177.75 | 177.75 | - |
| Feb 27, 2024 | 176.95 | 177.75 | 176.95 | 177.75 | 177.75 | - |
| Feb 26, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Feb 23, 2024 | 178.80 | 180.60 | 178.80 | 180.10 | 180.10 | - |
| Feb 22, 2024 | 180.05 | 180.05 | 178.60 | 178.60 | 178.60 | 10 |
| Feb 21, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Feb 20, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
| Feb 19, 2024 | 179.70 | 181.35 | 179.70 | 181.35 | 181.35 | 66 |
| Feb 16, 2024 | 183.60 | 183.85 | 180.25 | 180.25 | 180.25 | 16 |
| Feb 15, 2024 | 181.80 | 181.80 | 180.95 | 180.95 | 180.95 | - |
| Feb 14, 2024 | 181.25 | 181.55 | 181.25 | 181.55 | 181.55 | - |
| Feb 13, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| Feb 12, 2024 | 183.05 | 183.55 | 181.30 | 181.30 | 181.30 | 15 |
| Feb 09, 2024 | 187.45 | 187.45 | 183.15 | 183.65 | 183.65 | - |
| Feb 08, 2024 | 185.25 | 186.35 | 185.25 | 186.10 | 186.10 | 20 |
| Feb 07, 2024 | 183.85 | 185.95 | 183.85 | 185.70 | 185.70 | - |
| Feb 06, 2024 | 184.30 | 184.50 | 184.25 | 184.50 | 184.50 | 50 |
| Feb 05, 2024 | 184.25 | 184.25 | 184.05 | 184.25 | 184.25 | - |
| Feb 02, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| Feb 01, 2024 | 183.90 | 184.70 | 183.90 | 184.25 | 184.25 | - |
| Jan 31, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jan 30, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| Jan 29, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 1 |
| Jan 26, 2024 | 185.50 | 185.75 | 185.50 | 185.65 | 185.65 | - |
| Jan 25, 2024 | 186.80 | 187.00 | 186.45 | 187.00 | 187.00 | 6 |
| Jan 24, 2024 | 190.35 | 190.35 | 187.55 | 187.55 | 187.55 | - |
| Jan 23, 2024 | 187.65 | 190.30 | 187.65 | 190.10 | 190.10 | - |
| Jan 22, 2024 | 188.70 | 189.35 | 188.70 | 189.35 | 189.35 | - |
| Jan 19, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| Jan 18, 2024 | 184.90 | 187.85 | 184.90 | 187.50 | 187.50 | - |
| Jan 17, 2024 | 184.25 | 186.65 | 184.25 | 186.15 | 186.15 | - |
| Jan 16, 2024 | 185.00 | 185.95 | 185.00 | 185.90 | 185.90 | - |
| Jan 15, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| Jan 12, 2024 | 184.95 | 186.80 | 184.95 | 186.80 | 186.80 | 16 |
| Jan 11, 2024 | 185.25 | 185.65 | 185.25 | 185.65 | 185.65 | 25 |
| Jan 10, 2024 | 180.05 | 184.95 | 180.05 | 184.95 | 184.95 | - |
| Jan 09, 2024 | 180.80 | 180.80 | 180.05 | 180.45 | 180.45 | 4 |
| Jan 08, 2024 | 179.10 | 180.30 | 179.05 | 179.85 | 179.85 | - |
| Jan 05, 2024 | 180.65 | 181.00 | 179.65 | 181.00 | 181.00 | 15 |
| Jan 04, 2024 | 183.80 | 183.80 | 181.55 | 181.55 | 181.55 | - |
| Jan 03, 2024 | 183.15 | 184.40 | 182.25 | 184.30 | 184.30 | - |
| Jan 02, 2024 | 186.20 | 187.65 | 182.70 | 182.70 | 182.70 | 61 |
| Dec 29, 2023 | 185.90 | 187.45 | 185.90 | 187.45 | 187.45 | 600 |
| Dec 28, 2023 | 185.00 | 185.75 | 185.00 | 185.65 | 185.65 | 10 |
| Dec 27, 2023 | 185.45 | 186.85 | 185.10 | 185.10 | 185.10 | 2 |
| Dec 22, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| *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.