UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.59 -1.07 (-1.36%) GOLD FUTURES
2,390.20 -35.70 (-1.47%) DOW
39,620.25 -252.74 (-0.63%) Bitcoin GBP
54,706.84 -30.48 (-0.06%)
VeriSign, Inc. (VRS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 159.80 | 159.90 | 157.80 | 157.80 | 157.80 | 10 |
| 21 May 2024 | 158.30 | 158.40 | 155.60 | 155.60 | 155.60 | - |
| 20 May 2024 | 156.55 | 160.40 | 154.80 | 154.80 | 154.80 | 10 |
| 17 May 2024 | 156.80 | 156.80 | 154.60 | 154.60 | 154.60 | - |
| 16 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 15 May 2024 | 156.15 | 156.15 | 154.05 | 154.05 | 154.05 | - |
| 14 May 2024 | 158.00 | 158.00 | 155.70 | 155.70 | 155.70 | - |
| 13 May 2024 | 158.70 | 162.75 | 156.50 | 156.50 | 156.50 | 12 |
| 10 May 2024 | 157.40 | 157.40 | 155.05 | 155.05 | 155.05 | - |
| 09 May 2024 | 156.00 | 156.10 | 153.70 | 153.70 | 153.70 | - |
| 08 May 2024 | 157.20 | 160.60 | 157.20 | 157.90 | 157.90 | 11 |
| 07 May 2024 | 156.20 | 156.25 | 154.25 | 154.25 | 154.25 | - |
| 06 May 2024 | 156.00 | 156.05 | 153.65 | 156.00 | 156.00 | 8 |
| 03 May 2024 | 155.80 | 155.90 | 154.10 | 154.10 | 154.10 | - |
| 02 May 2024 | 159.50 | 159.55 | 157.10 | 157.10 | 157.10 | - |
| 30 Apr 2024 | 162.90 | 162.90 | 159.90 | 159.90 | 159.90 | - |
| 29 Apr 2024 | 162.95 | 163.15 | 160.80 | 160.80 | 160.80 | - |
| 26 Apr 2024 | 170.00 | 170.00 | 165.80 | 165.80 | 165.80 | - |
| 25 Apr 2024 | 170.45 | 170.50 | 168.85 | 168.85 | 168.85 | - |
| 24 Apr 2024 | 173.70 | 173.75 | 170.25 | 170.25 | 170.25 | - |
| 23 Apr 2024 | 172.80 | 172.80 | 170.60 | 170.60 | 170.60 | - |
| 22 Apr 2024 | 173.15 | 173.15 | 171.00 | 171.00 | 171.00 | - |
| 19 Apr 2024 | 170.05 | 170.25 | 168.10 | 168.10 | 168.10 | - |
| 18 Apr 2024 | 170.35 | 170.35 | 167.25 | 167.25 | 167.25 | - |
| 17 Apr 2024 | 170.65 | 171.20 | 169.05 | 169.05 | 169.05 | - |
| 16 Apr 2024 | 171.65 | 171.75 | 169.00 | 169.00 | 169.00 | - |
| 15 Apr 2024 | 174.25 | 174.25 | 171.45 | 172.30 | 172.30 | 7 |
| 12 Apr 2024 | 177.05 | 177.05 | 173.20 | 173.20 | 173.20 | - |
| 11 Apr 2024 | 174.85 | 174.85 | 172.40 | 172.40 | 172.40 | - |
| 10 Apr 2024 | 174.25 | 174.40 | 170.50 | 170.50 | 170.50 | - |
| 09 Apr 2024 | 172.00 | 172.00 | 169.60 | 169.60 | 169.60 | - |
| 08 Apr 2024 | 171.30 | 171.80 | 170.35 | 170.35 | 170.35 | - |
| 05 Apr 2024 | 172.55 | 172.55 | 169.10 | 170.45 | 170.45 | 48 |
| 04 Apr 2024 | 174.10 | 174.15 | 171.50 | 171.50 | 171.50 | - |
| 03 Apr 2024 | 176.50 | 176.70 | 172.90 | 172.90 | 172.90 | - |
| 02 Apr 2024 | 175.80 | 175.85 | 174.20 | 174.20 | 174.20 | - |
| 28 Mar 2024 | 174.20 | 174.35 | 171.25 | 174.35 | 174.35 | - |
| 27 Mar 2024 | 171.70 | 172.50 | 169.20 | 172.50 | 172.50 | - |
| 26 Mar 2024 | 172.05 | 172.20 | 169.55 | 172.20 | 172.20 | - |
| 25 Mar 2024 | 173.60 | 173.60 | 171.10 | 171.35 | 171.35 | - |
| 22 Mar 2024 | 175.50 | 175.50 | 172.90 | 173.50 | 173.50 | - |
| 21 Mar 2024 | 174.15 | 177.50 | 171.70 | 177.50 | 177.50 | 17 |
| 20 Mar 2024 | 176.10 | 176.25 | 175.35 | 175.35 | 175.35 | - |
| 19 Mar 2024 | 173.95 | 174.75 | 173.95 | 173.95 | 173.95 | - |
| 18 Mar 2024 | 175.45 | 177.85 | 173.80 | 177.85 | 177.85 | 117 |
| 15 Mar 2024 | 173.85 | 174.40 | 173.00 | 173.00 | 173.00 | - |
| 14 Mar 2024 | 174.60 | 174.80 | 172.75 | 172.75 | 172.75 | - |
| 13 Mar 2024 | 175.15 | 175.15 | 173.35 | 173.35 | 173.35 | 10 |
| 12 Mar 2024 | 176.40 | 180.40 | 174.35 | 174.35 | 174.35 | 30 |
| 11 Mar 2024 | 173.80 | 173.80 | 173.15 | 173.15 | 173.15 | - |
| 08 Mar 2024 | 175.35 | 175.70 | 172.65 | 172.65 | 172.65 | - |
| 07 Mar 2024 | 174.00 | 174.25 | 172.55 | 172.55 | 172.55 | - |
| 06 Mar 2024 | 176.25 | 176.40 | 174.00 | 174.00 | 174.00 | - |
| 05 Mar 2024 | 175.70 | 175.70 | 172.30 | 172.45 | 172.45 | - |
| 04 Mar 2024 | 179.50 | 179.65 | 176.30 | 176.30 | 176.30 | - |
| 01 Mar 2024 | 180.75 | 180.75 | 177.35 | 177.35 | 177.35 | - |
| 29 Feb 2024 | 178.55 | 178.55 | 176.85 | 176.85 | 176.85 | 50 |
| 28 Feb 2024 | 177.85 | 177.85 | 174.45 | 174.45 | 174.45 | - |
| 27 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 3 |
| 26 Feb 2024 | 180.35 | 180.50 | 177.90 | 177.90 | 177.90 | - |
| 23 Feb 2024 | 178.65 | 181.35 | 176.45 | 181.35 | 181.35 | 10 |
| 22 Feb 2024 | 178.50 | 178.50 | 175.75 | 175.75 | 175.75 | - |
| 21 Feb 2024 | 176.80 | 176.80 | 173.55 | 173.55 | 173.55 | - |
| 20 Feb 2024 | 179.30 | 179.30 | 174.95 | 174.95 | 174.95 | - |
| 19 Feb 2024 | 179.60 | 179.80 | 177.00 | 177.30 | 177.30 | 60 |
| 16 Feb 2024 | 183.70 | 183.95 | 179.90 | 179.90 | 179.90 | - |
| 15 Feb 2024 | 181.65 | 181.70 | 178.30 | 178.30 | 178.30 | - |
| 14 Feb 2024 | 181.60 | 181.85 | 179.20 | 179.20 | 179.20 | - |
| 13 Feb 2024 | 180.95 | 180.95 | 178.00 | 178.00 | 178.00 | - |
| 12 Feb 2024 | 182.95 | 183.40 | 180.65 | 180.70 | 180.70 | 30 |
| 09 Feb 2024 | 187.50 | 187.85 | 184.80 | 184.80 | 184.80 | - |
| 08 Feb 2024 | 185.20 | 185.20 | 183.90 | 183.90 | 183.90 | 30 |
| 07 Feb 2024 | 183.60 | 188.20 | 179.80 | 179.80 | 179.80 | 15 |
| 06 Feb 2024 | 184.50 | 184.50 | 181.20 | 181.20 | 181.20 | - |
| 05 Feb 2024 | 184.15 | 184.50 | 181.80 | 183.45 | 183.45 | 21 |
| 02 Feb 2024 | 184.90 | 185.25 | 183.45 | 183.45 | 183.45 | - |
| 01 Feb 2024 | 184.50 | 184.80 | 181.80 | 181.80 | 181.80 | - |
| 31 Jan 2024 | 184.50 | 184.50 | 182.30 | 182.30 | 182.30 | - |
| 30 Jan 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
| 29 Jan 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 26 Jan 2024 | 185.35 | 185.35 | 182.70 | 182.70 | 182.70 | 26 |
| 25 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 24 Jan 2024 | 190.15 | 190.15 | 186.95 | 186.95 | 186.95 | 25 |
| 23 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| 22 Jan 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 19 Jan 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 18 Jan 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| 17 Jan 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 16 Jan 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| 15 Jan 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 12 Jan 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 11 Jan 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
| 10 Jan 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 09 Jan 2024 | 180.55 | 181.00 | 180.55 | 181.00 | 181.00 | 45 |
| 08 Jan 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
| 05 Jan 2024 | 180.65 | 182.65 | 180.65 | 182.65 | 182.65 | 30 |
| 04 Jan 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 03 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 02 Jan 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 29 Dec 2023 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.