UK markets close in 2 hours 45 minutes

VeriSign Inc (VRS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
166.70+0.40 (+0.24%)
As of 02:05PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024166.05166.70166.00166.70166.705
17 Jun 2024169.40169.55165.65166.30166.30-
14 Jun 2024167.90169.30167.55168.80168.80-
13 Jun 2024167.75168.05166.40166.65166.65-
12 Jun 2024169.55169.55165.95166.50166.50-
11 Jun 2024167.20168.30166.45168.30168.30-
10 Jun 2024167.75167.85166.50167.35167.35-
07 Jun 2024165.95168.10165.85167.60167.60-
06 Jun 2024164.05166.65164.05166.25166.25-
05 Jun 2024164.55166.10164.40166.10166.10-
04 Jun 2024160.50163.75159.85163.40163.40-
03 Jun 2024161.10161.60160.00160.90160.90-
31 May 2024156.20158.35155.60158.15158.15-
30 May 2024157.20157.40156.15156.30156.30-
29 May 2024157.05158.30156.70158.25158.25-
28 May 2024158.10158.65156.70157.00157.00-
27 May 2024157.80158.65157.55158.65158.65-
24 May 2024159.20159.20156.75157.80157.80-
23 May 2024163.10163.20158.80159.00159.00-
22 May 2024160.55161.55160.45161.50161.50-
21 May 2024159.00159.40157.80159.40159.40-
20 May 2024157.15158.40157.05158.40158.40-
17 May 2024157.50157.85156.45156.85156.85-
16 May 2024155.65157.70155.65157.50157.50-
15 May 2024156.80156.80155.95155.95155.95-
14 May 2024158.55159.15156.80156.90156.90-
13 May 2024159.35159.75158.05158.05158.05-
10 May 2024157.60159.15157.60159.15159.15-
09 May 2024156.55157.60156.55157.55157.55-
08 May 2024157.90158.20157.00157.30157.30-
07 May 2024156.90157.65156.55157.15157.15-
06 May 2024156.45157.70155.90156.50156.50-
03 May 2024156.50157.40156.05156.75156.75-
02 May 2024159.80160.40157.45157.55157.55-
30 Apr 2024163.60163.60160.45160.45160.45-
29 Apr 2024163.60165.70163.00163.65163.65-
26 Apr 2024172.25172.25163.50163.50163.50-
25 Apr 2024171.10172.25169.60170.90170.90-
24 Apr 2024174.25174.40169.45173.25173.25-
23 Apr 2024173.30174.10172.35173.25173.25-
22 Apr 2024173.75174.65173.20174.65174.65-
19 Apr 2024170.55174.75170.45173.50173.50-
18 Apr 2024170.90172.65170.55171.10171.10-
17 Apr 2024171.65172.30170.95170.95170.95-
16 Apr 2024172.35173.25171.80172.70172.70-
15 Apr 2024174.70175.55173.65173.65173.65-
12 Apr 2024177.30177.80175.15175.15175.15-
11 Apr 2024175.30177.65174.80177.60177.60-
10 Apr 2024174.85176.05174.00174.65174.65-
09 Apr 2024172.60174.40172.40174.05174.05-
08 Apr 2024171.95173.00171.90173.00173.00-
05 Apr 2024173.05175.15172.95173.30173.30-
04 Apr 2024174.75175.35174.00174.00174.00-
03 Apr 2024177.15177.35175.25175.25175.25-
02 Apr 2024176.50178.40176.40177.65177.65-
28 Mar 2024174.35176.25174.35175.45175.45-
27 Mar 2024172.60175.05171.75174.30174.30-
26 Mar 2024173.00173.90172.55173.05173.05-
25 Mar 2024174.30174.35172.55172.85172.85-
22 Mar 2024176.00176.70174.50174.95174.95-
21 Mar 2024174.50176.70174.50175.85175.855
20 Mar 2024176.75177.70173.60173.60173.60-
19 Mar 2024174.65176.40173.35176.40176.40-
18 Mar 2024176.15177.05175.15175.15175.15-
15 Mar 2024174.75175.55174.05174.55174.55-
14 Mar 2024175.05175.45174.45174.65174.65-
13 Mar 2024175.80176.00175.05175.05175.05-
12 Mar 2024177.10177.20174.95176.10176.10-
11 Mar 2024174.40176.85173.85176.35176.35-
08 Mar 2024175.65176.60173.75174.90174.90-
07 Mar 2024174.60176.75174.60176.50176.50-
06 Mar 2024176.65177.55175.70175.70175.70-
05 Mar 2024176.30176.60175.35175.75175.75-
04 Mar 2024180.20180.35176.30177.00177.00-
01 Mar 2024181.35181.35178.75180.20180.20-
29 Feb 2024179.20180.55178.30179.95179.95-
28 Feb 2024178.40179.55178.00179.05179.05-
27 Feb 2024177.55178.65177.50178.10178.10-
26 Feb 2024181.10181.50178.10178.10178.10-
23 Feb 2024179.45181.30179.15181.20181.20-
22 Feb 2024180.65181.10178.80179.70179.70-
21 Feb 2024177.45178.15177.00177.80177.80-
20 Feb 2024179.75179.85177.90177.90177.90-
19 Feb 2024180.25180.80180.25180.55180.55-
16 Feb 2024184.20184.80180.70180.70180.70-
15 Feb 2024182.35182.85180.90182.85182.85-
14 Feb 2024181.85182.90180.30181.95181.95-
13 Feb 2024181.75182.25180.25181.40181.40-
12 Feb 2024183.80184.35180.85181.95181.95-
09 Feb 2024188.00188.50182.90184.25184.25-
08 Feb 2024185.85187.20185.70186.30186.30-
07 Feb 2024184.40186.95184.40185.65185.65-
06 Feb 2024184.85185.80184.50184.50184.50-
05 Feb 2024184.80185.70184.30184.60184.60-
02 Feb 2024185.85186.05184.55185.35185.35-
01 Feb 2024184.55185.35183.70184.25184.25-
31 Jan 2024185.00186.20182.15184.75184.75-
30 Jan 2024187.40187.65186.05186.05186.05-
29 Jan 2024187.50188.85187.10187.20187.20-
26 Jan 2024186.00187.00185.55186.50186.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...