UK markets close in 4 hours 16 minutes

VeriSign Inc (VRS.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
162.45+2.50 (+1.56%)
As of 08:18AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024162.45162.45162.45162.45162.455
22 May 2024159.95159.95159.95159.95159.95-
21 May 2024158.40158.40158.40158.40158.40-
20 May 2024156.55156.55156.55156.55156.55-
17 May 2024156.85156.85156.85156.85156.85-
16 May 2024155.05155.05155.05155.05155.05-
15 May 2024156.25156.25156.25156.25156.25-
14 May 2024157.90157.90157.90157.90157.90-
13 May 2024158.80158.80158.80158.80158.80-
10 May 2024157.15157.15157.15157.15157.15-
09 May 2024155.95155.95155.95155.95155.95-
08 May 2024157.30157.30157.30157.30157.30-
07 May 2024156.30156.30156.30156.30156.30-
06 May 2024155.80155.80155.80155.80155.80-
03 May 2024156.00156.00156.00156.00156.00-
02 May 2024159.50159.50159.50159.50159.50-
30 Apr 2024163.05163.05163.05163.05163.05-
29 Apr 2024163.65163.65163.65163.65163.65-
26 Apr 2024171.55171.55171.55171.55171.55-
25 Apr 2024170.30170.30170.30170.30170.30-
24 Apr 2024173.60173.60173.60173.60173.60-
23 Apr 2024172.50172.50172.50172.50172.50-
22 Apr 2024173.10173.10173.10173.10173.10-
19 Apr 2024169.60169.60169.60169.60169.60-
18 Apr 2024170.20170.20170.20170.20170.20-
17 Apr 2024171.10171.10171.10171.10171.10-
16 Apr 2024171.70171.70171.70171.70171.70-
15 Apr 2024174.05174.05174.05174.05174.05-
12 Apr 2024176.50176.50176.50176.50176.50-
11 Apr 2024174.65174.65174.65174.65174.65-
10 Apr 2024174.20174.20174.20174.20174.20-
09 Apr 2024171.90171.90171.90171.90171.90-
08 Apr 2024172.70172.70172.70172.70172.70-
05 Apr 2024172.50172.50172.50172.50172.50-
04 Apr 2024174.10174.10174.10174.10174.10-
03 Apr 2024176.35176.35176.35176.35176.35-
02 Apr 2024175.70175.70175.70175.70175.70-
28 Mar 2024173.90173.90173.90173.90173.90-
27 Mar 2024171.90171.90171.70171.70171.70-
26 Mar 2024172.25172.25172.25172.25172.25-
25 Mar 2024173.65173.65173.65173.65173.65-
22 Mar 2024175.30175.30175.30175.30175.30-
21 Mar 2024173.80173.80173.80173.80173.80-
20 Mar 2024176.05176.05176.05176.05176.05-
19 Mar 2024173.95173.95173.95173.95173.95-
18 Mar 2024174.55174.55174.55174.55174.55-
15 Mar 2024173.95173.95173.95173.95173.95-
14 Mar 2024174.35174.35174.35174.35174.35-
13 Mar 2024175.00175.00175.00175.00175.00-
12 Mar 2024176.35176.35176.35176.35176.35-
11 Mar 2024173.85173.85173.85173.85173.85-
08 Mar 2024175.05175.05175.05175.05175.05-
07 Mar 2024174.05174.05174.05174.05174.05-
06 Mar 2024176.05176.05176.05176.05176.05-
05 Mar 2024175.65175.65175.65175.65175.65-
04 Mar 2024179.50179.50179.50179.50179.50-
01 Mar 2024180.60180.60180.60180.60180.60-
29 Feb 2024178.55178.55178.55178.55178.55-
28 Feb 2024177.85177.85177.85177.85177.85-
27 Feb 2024177.90177.90177.90177.90177.90-
26 Feb 2024180.40180.40180.40180.40180.40-
23 Feb 2024178.75178.75178.75178.75178.75-
22 Feb 2024180.15180.15180.15180.15180.15-
21 Feb 2024176.65176.65176.65176.65176.65-
20 Feb 2024179.30179.30179.30179.30179.30-
19 Feb 2024179.85179.85179.85179.85179.85-
16 Feb 2024184.05184.05184.05184.05184.05-
15 Feb 2024181.85181.85181.85181.85181.85-
14 Feb 2024181.20181.20181.20181.20181.20-
13 Feb 2024181.00181.00181.00181.00181.00-
12 Feb 2024183.10183.10183.10183.10183.10-
09 Feb 2024187.30187.30187.30187.30187.30-
08 Feb 2024185.20185.20185.20185.20185.20-
07 Feb 2024183.65183.65183.65183.65183.65-
06 Feb 2024184.20184.20184.20184.20184.20-
05 Feb 2024184.10184.10184.10184.10184.10-
02 Feb 2024185.10185.10185.10185.10185.10-
01 Feb 2024183.90183.90183.90183.90183.90-
31 Jan 2024184.35184.35184.35184.35184.35-
30 Jan 2024186.75186.75186.75186.75186.75-
29 Jan 2024186.80186.80186.80186.80186.80-
26 Jan 2024185.35185.35185.35185.35185.35-
25 Jan 2024186.70186.70186.70186.70186.70-
24 Jan 2024190.20190.20190.20190.20190.20-
23 Jan 2024187.65187.65187.65187.65187.65-
22 Jan 2024188.65188.65188.65188.65188.65-
19 Jan 2024187.35187.35187.35187.35187.35-
18 Jan 2024184.70184.70184.70184.70184.70-
17 Jan 2024184.10184.10184.10184.10184.10-
16 Jan 2024184.90184.90184.90184.90184.90-
15 Jan 2024184.70184.70184.70184.70184.70-
12 Jan 2024184.70184.70184.70184.70184.70-
11 Jan 2024185.15185.15185.15185.15185.15-
10 Jan 2024180.00180.00180.00180.00180.00-
09 Jan 2024180.85180.85180.85180.85180.85-
08 Jan 2024179.00179.00179.00179.00179.00-
05 Jan 2024180.65180.65180.65180.65180.65-
04 Jan 2024183.65183.65183.65183.65183.65-
03 Jan 2024183.00183.00183.00183.00183.00-
02 Jan 2024186.00186.00186.00186.00186.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...