UK markets closed

Ionis Pharmaceuticals Inc (ISI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.53+0.18 (+0.54%)
At close: 08:08AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202433.5333.5333.5333.5333.53-
30 May 202433.3533.3533.3533.3533.35-
29 May 202434.4334.4334.4334.4334.43-
28 May 202434.1634.1634.1634.1634.16-
27 May 202434.1834.1834.1834.1834.18-
24 May 202434.9834.9834.9834.9834.98-
23 May 202434.9734.9734.9734.9734.97-
22 May 202434.2334.2334.2334.2334.23-
21 May 202435.4735.4735.4735.4735.47-
20 May 202434.1434.1434.1434.1434.14-
17 May 202434.4734.4734.4734.4734.47-
16 May 202435.8635.8635.8635.8635.86-
15 May 202435.2035.2035.2035.2035.20-
14 May 202435.8035.8035.8035.8035.80-
13 May 202436.1336.1336.1336.1336.13-
10 May 202436.5636.5636.5636.5636.56-
09 May 202437.1837.1837.1837.1837.18-
08 May 202437.9337.9337.9337.9337.93-
07 May 202439.1239.1239.1239.1239.12-
06 May 202438.8638.8638.8638.8638.86-
03 May 202440.1840.1840.1840.1840.18-
02 May 202439.9539.9539.9539.9539.95-
30 Apr 202439.0439.0439.0439.0439.04-
29 Apr 202438.7038.7038.7038.7038.70-
26 Apr 202438.9438.9438.9438.9438.94-
25 Apr 202439.3839.3839.3839.3839.38-
24 Apr 202438.9838.9838.9838.9838.98-
23 Apr 202438.3938.3938.3938.3938.39-
22 Apr 202438.1038.1038.1038.1038.10-
19 Apr 202437.9837.9837.9837.9837.98-
18 Apr 202438.2138.2138.2138.2138.21-
17 Apr 202438.9538.9538.9538.9538.95-
16 Apr 202438.9138.9138.9138.9138.9120
15 Apr 202439.1439.1439.1439.1439.14-
12 Apr 202439.5439.5439.5439.5439.54-
11 Apr 202439.8139.8139.8139.8139.81-
10 Apr 202439.7839.7839.7839.7839.78-
09 Apr 202438.7238.7238.7238.7238.72-
08 Apr 202440.0040.0040.0040.0040.00-
05 Apr 202439.4439.4439.4439.4439.44-
04 Apr 202440.2640.2640.2640.2640.26-
03 Apr 202439.6439.6439.6439.6439.64-
02 Apr 202440.7640.7640.7640.7640.76-
28 Mar 202441.0741.0741.0741.0741.07-
27 Mar 202440.6640.6640.6640.6640.66-
26 Mar 202440.3540.3540.3540.3540.35-
25 Mar 202439.2739.2739.2739.2739.27-
22 Mar 202439.2339.2339.2339.2339.23-
21 Mar 202439.0839.0839.0839.0839.08-
20 Mar 202438.6538.6538.6538.6538.65-
19 Mar 202438.5238.5238.5238.5238.52-
18 Mar 202438.9938.9938.9938.9938.99-
15 Mar 202438.4438.4438.4438.4438.44-
14 Mar 202439.3339.3339.3339.3339.33-
13 Mar 202439.3639.3639.3639.3639.36-
12 Mar 202439.4839.4839.4839.4839.48-
11 Mar 202440.0140.0140.0140.0140.01-
08 Mar 202440.6340.6340.6340.6340.63-
07 Mar 202440.4040.4040.4040.4040.40-
06 Mar 202440.5340.5340.5340.5340.53-
05 Mar 202440.9440.9440.9440.9440.94-
04 Mar 202441.6741.6741.6741.6741.67-
01 Mar 202441.7341.7341.7341.7341.73-
29 Feb 202442.7742.7742.7742.7742.77-
28 Feb 202443.5843.5843.5843.5843.58-
27 Feb 202442.2942.2942.2942.2942.29-
26 Feb 202441.7041.7041.7041.7041.70-
23 Feb 202440.5040.5040.5040.5040.50-
22 Feb 202440.0840.0840.0840.0840.08-
21 Feb 202440.8440.8440.8440.8440.84-
20 Feb 202440.8340.8340.8340.8340.83-
19 Feb 202441.0841.0841.0841.0841.08-
16 Feb 202441.8641.8641.8641.8641.86-
15 Feb 202445.6345.6345.6345.6345.63-
14 Feb 202445.2145.2145.2145.2145.21-
13 Feb 202446.5646.5646.5646.5646.56-
12 Feb 202447.4447.4447.4447.4447.44-
09 Feb 202446.1846.1846.1846.1846.18-
08 Feb 202445.7745.7745.7745.7745.77-
07 Feb 202445.4745.4745.4745.4745.47-
06 Feb 202445.7945.7945.7945.7945.79-
05 Feb 202445.9045.9045.9045.9045.90-
02 Feb 202446.7046.7046.7046.7046.70-
01 Feb 202447.4347.4347.4347.4347.43-
31 Jan 202447.7947.7947.7947.7947.79-
30 Jan 202447.8247.8247.8247.8247.82-
29 Jan 202447.2647.2647.2647.2647.26-
26 Jan 202447.5547.5547.5547.5547.55-
25 Jan 202446.4246.4246.4246.4246.42-
24 Jan 202447.5347.5347.5347.5347.53-
23 Jan 202446.5546.5546.5546.5546.55-
22 Jan 202446.5946.5946.5946.5946.59-
19 Jan 202446.3546.3546.3546.3546.35-
18 Jan 202446.8546.8546.8546.8546.85-
17 Jan 202446.6146.6146.6146.6146.61-
16 Jan 202448.4848.4848.4848.4848.48-
15 Jan 202448.5848.5848.5848.5848.58-
12 Jan 202448.5848.5848.5848.5848.58-
11 Jan 202447.4447.4447.4447.4447.44-
10 Jan 202448.1548.1548.1548.1548.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...