UK markets open in 7 hours 27 minutes

Viatris Inc. (VIA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
10.81-0.09 (-0.83%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.8510.8510.8110.8110.811,028
30 Apr 202411.0011.0010.8710.9010.90563
29 Apr 202410.7110.9310.7110.9310.935,910
26 Apr 202410.6310.8210.6310.8210.82839
25 Apr 202410.7610.8210.6310.6610.663,585
24 Apr 202410.4710.7910.4610.6610.66404
23 Apr 202410.6910.6910.5110.6110.612,381
22 Apr 202410.5210.6610.5210.5710.572,482
19 Apr 202410.3910.5610.3910.5510.55252
18 Apr 202410.3410.5010.3210.4610.463,844
17 Apr 202410.4110.5110.3510.4710.47847
16 Apr 202410.5810.6010.4010.5210.5212,032
15 Apr 202410.6910.8810.5610.7710.771,124
12 Apr 202410.7710.9210.5810.6610.664,427
11 Apr 202410.8510.8510.7810.7810.78560
10 Apr 202410.8510.9110.7710.9110.914,475
09 Apr 202410.8010.8710.7310.8510.851,063
08 Apr 202410.8610.9010.7810.8310.832,852
05 Apr 202410.7710.9310.7710.9010.90396
04 Apr 202411.0611.1010.9610.9810.98701
03 Apr 202411.0111.2710.9711.2111.21213
02 Apr 202410.9411.1310.7511.1311.136,708
28 Mar 202410.8011.0710.7910.9410.942,623
27 Mar 202410.7210.9310.7210.9310.93588
26 Mar 202410.8310.9310.8210.8310.832,175
25 Mar 202411.0311.0410.8710.9910.991,784
22 Mar 202410.9611.2010.9611.0011.001,976
21 Mar 202410.8710.9710.8710.9710.9770
20 Mar 202410.8510.9710.8210.8810.883,430
19 Mar 202410.7910.9310.7210.9210.923,317
18 Mar 202410.9510.9510.8210.9310.931,591
15 Mar 202410.8510.8810.8010.8810.88367
14 Mar 202410.9110.9710.7110.8210.822,997
13 Mar 202411.1611.1610.9111.0911.094,004
12 Mar 202410.9411.0010.8310.9610.962,113
11 Mar 202411.0111.2010.9010.9410.941,586
08 Mar 202411.1111.2111.1111.1611.16156
08 Mar 20240.12 Dividend
07 Mar 202411.0011.2311.0011.2311.11692
06 Mar 202411.3311.4810.9511.0210.905,023
05 Mar 202411.3311.5011.2211.4211.301,283
04 Mar 202411.4011.6711.3611.4611.344,092
01 Mar 202411.4811.5011.3611.5011.384,295
29 Feb 202411.3111.4311.0911.2111.099,259
28 Feb 202412.0312.6011.6311.6311.516,058
27 Feb 202412.1212.4012.0812.2612.139,714
26 Feb 202412.5012.5012.2712.3512.224,973
23 Feb 202412.2412.5112.1912.4312.294,166
22 Feb 202412.2112.4112.1612.4112.286,689
21 Feb 202412.0112.2712.0112.2012.07530
20 Feb 202411.9412.2811.9412.2712.1417,190
19 Feb 202411.9912.0011.7111.7711.645,570
16 Feb 202411.9512.0211.7212.0211.908,204
15 Feb 202411.2511.7911.1211.7711.642,174
14 Feb 202411.1111.3211.0111.2211.102,001
13 Feb 202410.9611.1310.8911.1311.012,371
12 Feb 202410.7211.0810.7210.9910.883,493
09 Feb 202410.6710.7210.5310.7110.591,046
08 Feb 202410.8410.9610.6610.6610.551,383
07 Feb 202410.9011.0710.8710.8910.77529
06 Feb 202410.6811.0910.6811.0910.97412
05 Feb 202411.0011.0010.7510.8110.69952
02 Feb 202410.7911.0210.7910.9610.845,225
01 Feb 202410.9911.0310.7310.7710.651,243
31 Jan 202410.5911.2010.5911.1110.9910,533
30 Jan 202411.0011.0010.8110.8710.75866
29 Jan 202410.9011.0110.8510.9810.8616,811
26 Jan 202410.7010.9110.7010.9010.781,089
25 Jan 202410.7010.8410.7010.7710.652,669
24 Jan 202410.7610.9610.7610.8410.722,048
23 Jan 202410.5410.8810.5210.8810.768,343
22 Jan 202410.4810.6110.4410.6010.491,628
19 Jan 202410.2710.4410.2710.4410.321,379
18 Jan 202410.5010.5010.3610.3810.27164
17 Jan 202410.7910.7910.5810.7110.606,286
16 Jan 202410.6610.6910.5310.6910.578,386
15 Jan 202410.6910.7410.6010.7410.63676
12 Jan 202411.1111.1110.8710.9010.78792
11 Jan 202411.0011.0910.7711.0610.944,959
10 Jan 202410.5410.6210.4010.5310.426,618
09 Jan 202410.5810.6810.5110.6810.576,024
08 Jan 202410.9110.9510.7110.8210.7015,882
05 Jan 202410.5510.8810.4610.8810.763,914
04 Jan 202410.3010.5410.3010.5410.43632
03 Jan 202410.3510.4810.1610.4510.342,965
02 Jan 20249.7610.239.6510.1910.0811,308
29 Dec 20239.909.909.659.779.6661
28 Dec 20239.599.749.559.749.6410,330
27 Dec 20239.609.689.579.689.571,918
22 Dec 20239.559.759.469.729.61955
21 Dec 20239.499.739.499.689.582,687
20 Dec 20239.339.689.189.669.554,656
19 Dec 20239.139.309.109.269.162,675
18 Dec 20239.309.449.219.379.272,218
15 Dec 20239.489.649.419.419.312,796
14 Dec 20239.309.509.189.509.402,613
13 Dec 20239.109.179.099.179.07150
12 Dec 20239.059.118.879.119.02256
11 Dec 20239.109.208.999.149.041,495
08 Dec 20239.059.178.939.159.05964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...