New Zealand markets open in 5 hours 30 minutes

Ionis Pharmaceuticals Inc (ISI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.06-1.33 (-3.76%)
At close: 08:08AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202434.0634.0634.0634.0634.06-
03 Oct 202435.3935.3935.3935.3935.39-
02 Oct 202434.9434.9434.9434.9434.94-
01 Oct 202435.6735.6735.6735.6735.67-
30 Sept 202436.2936.2936.2936.2936.29-
27 Sept 202436.5936.5936.5936.5936.59-
26 Sept 202436.6436.6436.6436.6436.64-
25 Sept 202436.2436.2436.2436.2436.24-
24 Sept 202437.3537.3537.3537.3537.35-
23 Sept 202438.0638.0638.0638.0638.06-
20 Sept 202437.9837.9837.9837.9837.98-
19 Sept 202437.9837.9837.9837.9837.98-
18 Sept 202437.0837.0837.0837.0837.08-
17 Sept 202436.3236.3236.3236.3236.32-
16 Sept 202437.7237.7237.7237.7237.72-
13 Sept 202436.7236.7236.7236.7236.72-
12 Sept 202438.4338.4338.4338.4338.43-
11 Sept 202437.9237.9237.9237.9237.92-
10 Sept 202440.2040.2040.2040.2040.20-
09 Sept 202442.1542.1542.1542.1542.15-
06 Sept 202443.0143.0143.0143.0143.01-
05 Sept 202442.6842.6842.6842.6842.68-
04 Sept 202442.3342.3342.3342.3342.33-
03 Sept 202442.8842.8842.8842.8842.88-
02 Sept 202442.9342.9342.9342.9342.93-
30 Aug 202444.9244.9244.9244.9244.92-
29 Aug 202444.1544.1544.1544.1544.15-
28 Aug 202443.2243.2243.2243.2243.22-
27 Aug 202441.7141.7141.7141.7141.71-
26 Aug 202441.7841.7841.7841.7841.78-
23 Aug 202442.6342.6342.6342.6342.63-
22 Aug 202443.0643.0643.0643.0643.06-
21 Aug 202442.4142.4142.4142.4142.41-
20 Aug 202442.8242.8242.8242.8242.82-
19 Aug 202442.1742.1742.1742.1742.17-
16 Aug 202442.3942.3942.3942.3942.39-
15 Aug 202442.4542.4542.4542.4542.45-
14 Aug 202442.5342.5342.5342.5342.53-
13 Aug 202442.9043.3742.9043.3743.37200
12 Aug 202442.4442.4442.4442.4442.44-
09 Aug 202443.3443.3443.3443.3443.34-
08 Aug 202442.6042.6042.6042.6042.60-
07 Aug 202443.1743.1743.1743.1743.17-
06 Aug 202443.0143.0143.0143.0143.01-
05 Aug 202444.2544.2544.2544.2544.25-
02 Aug 202447.0747.0747.0747.0747.07-
01 Aug 202445.5345.5345.5345.5345.53-
31 Jul 202445.8545.8545.8545.8545.85-
30 Jul 202446.2546.2546.2546.2546.25-
29 Jul 202447.3347.3347.3347.3347.33-
26 Jul 202447.7547.7547.7547.7547.75-
25 Jul 202446.6446.6446.6446.6446.64-
24 Jul 202446.2046.2046.2046.2046.20-
23 Jul 202446.2346.2346.2346.2346.23-
22 Jul 202443.7643.7643.7643.7643.76-
19 Jul 202443.3143.3143.3143.3143.31-
18 Jul 202443.7343.7343.7343.7343.73-
17 Jul 202445.5145.5145.5145.5145.51-
16 Jul 202443.5243.5243.5243.5243.52-
15 Jul 202443.9743.9743.9743.9743.97-
12 Jul 202443.4143.4143.4143.4143.41-
11 Jul 202443.9743.9743.9743.9743.97-
10 Jul 202443.2843.2843.2843.2843.28-
09 Jul 202443.5143.5143.5143.5143.51-
08 Jul 202442.3342.3342.3342.3342.33-
05 Jul 202441.9941.9941.9941.9941.99-
04 Jul 202442.0642.0642.0642.0642.06-
03 Jul 202441.8441.8441.8441.8441.84-
02 Jul 202443.6643.6643.6643.6643.66-
01 Jul 202444.1844.1844.1844.1844.18-
28 Jun 202443.9943.9943.9943.9943.99-
27 Jun 202444.3944.3944.3944.3944.39-
26 Jun 202444.6544.6544.6544.6544.65-
25 Jun 202442.1642.1642.1642.1642.16-
24 Jun 202438.9138.9138.9138.9138.91-
21 Jun 202437.8937.8937.8937.8937.89-
20 Jun 202437.7137.7137.7137.7137.71-
19 Jun 202437.6537.6537.6537.6537.65-
18 Jun 202437.8737.8737.8737.8737.87-
17 Jun 202437.8537.8537.8537.8537.85-
14 Jun 202438.1538.1538.1538.1538.15-
13 Jun 202438.2238.2238.2238.2238.22-
12 Jun 202436.7936.7936.7936.7936.79-
11 Jun 202436.7736.7736.7736.7736.77-
10 Jun 202436.0236.0236.0236.0236.02-
07 Jun 202436.4636.4636.4636.4636.46-
06 Jun 202436.4436.4436.4436.4436.44-
05 Jun 202436.7236.7236.7236.7236.72-
04 Jun 202435.3535.3535.3535.3535.35-
03 Jun 202434.5434.5434.5434.5434.54-
31 May 202433.5333.5333.5333.5333.53-
30 May 202433.3533.3533.3533.3533.35-
29 May 202434.4334.4334.4334.4334.43-
28 May 202434.1634.1634.1634.1634.16-
27 May 202434.1834.1834.1834.1834.18-
24 May 202434.9834.9834.9834.9834.98-
23 May 202434.9734.9734.9734.9734.97-
22 May 202434.2334.2334.2334.2334.23-
21 May 202435.4735.4735.4735.4735.47-
20 May 202434.1434.1434.1434.1434.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...