UK markets close in 6 hours 17 minutes

Gilead Sciences Inc (GIS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
60.85-0.26 (-0.43%)
As of 09:30AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202460.2560.8560.2560.8560.8517
30 Apr 202461.4461.5360.6561.1161.11-
29 Apr 202461.0262.4161.0261.8061.80-
26 Apr 202460.9961.2060.8161.1761.1717
25 Apr 202462.1862.6360.7260.7260.72-
24 Apr 202462.4962.4962.3062.4862.48-
23 Apr 202462.7062.8262.2162.6962.69-
22 Apr 202462.7363.0862.5263.0863.08-
19 Apr 202461.7562.3761.7562.2062.20-
18 Apr 202462.7862.7862.0362.0362.03-
17 Apr 202463.1763.2863.1063.1063.10-
16 Apr 202463.7363.7363.4363.4863.48-
15 Apr 202463.9464.0363.8463.8763.87-
12 Apr 202463.9964.1563.6663.6663.66-
11 Apr 202463.3264.1063.3264.1064.10-
10 Apr 202464.3664.3663.6063.6063.60-
09 Apr 202463.8564.0963.5363.9763.97-
08 Apr 202463.5064.0063.2063.7563.75-
05 Apr 202464.2664.4363.7564.4364.43-
04 Apr 202465.3965.3964.9464.9464.94-
03 Apr 202466.6666.8365.9265.9265.92-
02 Apr 202467.7468.0066.8366.8366.83-
28 Mar 202467.3268.0067.3268.0068.00-
27 Mar 202466.9067.2666.9067.1267.12-
26 Mar 202466.9466.9466.6666.6666.66-
25 Mar 202467.0467.0866.9066.9066.90-
22 Mar 202467.4667.7067.3067.3067.30-
21 Mar 202467.6467.7667.6267.6267.62-
20 Mar 202467.5067.6067.3667.5667.562
19 Mar 202467.2467.6867.2467.6467.64-
18 Mar 202467.9267.9267.2867.7267.72-
15 Mar 202468.1468.1467.5467.5667.56-
14 Mar 202468.7468.9268.2668.2668.26-
14 Mar 20240.77 Dividend
13 Mar 202468.6869.0868.4069.0868.31-
12 Mar 202468.9668.9668.5068.6067.84-
11 Mar 202468.5068.9868.5068.9868.21-
08 Mar 202467.0668.5066.8268.5067.74-
07 Mar 202466.2866.8066.2866.8066.06-
06 Mar 202467.0267.0266.6866.6865.94-
05 Mar 202466.2467.0666.2467.0666.31-
04 Mar 202466.4066.4866.3466.4865.74-
01 Mar 202466.7466.9666.3866.6265.88-
29 Feb 202466.9266.9266.5866.8866.13-
28 Feb 202467.2467.3467.2067.2066.45-
27 Feb 202467.0267.1867.0067.1866.43-
26 Feb 202467.5267.8267.4067.4066.65-
23 Feb 202466.9868.4866.9867.9667.20-
22 Feb 202467.8267.8266.4666.9466.19-
21 Feb 202466.4067.4866.3267.2866.53-
20 Feb 202465.5266.9665.5266.4265.68-
19 Feb 202465.2866.1465.2866.1465.40-
16 Feb 202468.0268.0266.6466.6465.90-
15 Feb 202468.0868.1867.8668.1867.42-
14 Feb 202468.5868.5867.9667.9667.20-
13 Feb 202468.9669.0468.2268.7467.97-
12 Feb 202467.9068.9667.9068.8068.03-
09 Feb 202468.4468.4467.8067.8067.04-
08 Feb 202469.2469.2468.3468.6067.84-
07 Feb 202470.9270.9269.5069.6468.86-
06 Feb 202471.2872.2270.6672.2271.42-
05 Feb 202471.1271.3670.9471.3670.56-
02 Feb 202471.6471.8871.5071.5070.701
01 Feb 202472.6072.6071.7872.1471.34-
31 Jan 202472.4872.5872.0872.0871.28-
30 Jan 202472.7472.9472.0272.3671.55-
29 Jan 202473.2273.5873.1873.2272.40-
26 Jan 202473.9273.9473.1873.1872.36-
25 Jan 202472.9474.4272.8873.6672.842
24 Jan 202473.1273.1272.0072.4071.5910
23 Jan 202471.8073.4671.8073.4672.64-
22 Jan 202480.0480.0471.8471.8471.04-
19 Jan 202479.5680.0079.0280.0079.1110
18 Jan 202478.9879.3878.9079.0878.2090
17 Jan 202478.5879.3478.5879.1078.22-
16 Jan 202478.5079.0478.4278.7877.9012
15 Jan 202478.7478.7478.5078.5077.63-
12 Jan 202477.6278.4277.3478.4277.55-
11 Jan 202476.9877.2476.6077.1476.28-
10 Jan 202478.1478.3876.4276.4275.57-
09 Jan 202476.4878.2076.1878.2077.33-
08 Jan 202475.8875.9675.4275.7474.90-
05 Jan 202477.0677.1276.4476.4475.59-
04 Jan 202476.4077.0875.7677.0876.22-
03 Jan 202475.7676.8075.7676.8075.94-
02 Jan 202473.2876.0273.1875.9075.05-
29 Dec 202373.2473.2472.9472.9872.17-
28 Dec 202372.3073.1872.0873.1872.36-
27 Dec 202372.0472.4072.0472.4071.59-
22 Dec 202371.5072.4471.2672.2471.43-
21 Dec 202371.8872.1071.0871.6270.82-
20 Dec 202372.4072.4072.0272.2671.45-
19 Dec 202372.5072.5272.3072.4871.67-
18 Dec 202372.9873.4072.7072.7071.89-
15 Dec 202374.3074.4273.3873.6072.78-
14 Dec 202375.8675.8674.0674.5273.69-
14 Dec 20230.75 Dividend
13 Dec 202374.8675.2274.7875.2273.64-
12 Dec 202374.3074.9074.1474.9073.33-
11 Dec 202373.2274.4872.6874.4872.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...