Viatris Inc. (MYL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 06:32PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.46 | 9.55 | 9.46 | 9.55 | 9.55 | - |
| 19 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Jun 2024 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | - |
| 17 Jun 2024 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | - |
| 14 Jun 2024 | 9.69 | 9.69 | 9.54 | 9.54 | 9.54 | - |
| 13 Jun 2024 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | - |
| 12 Jun 2024 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | - |
| 11 Jun 2024 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | - |
| 10 Jun 2024 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | - |
| 07 Jun 2024 | 9.59 | 9.71 | 9.59 | 9.71 | 9.71 | - |
| 06 Jun 2024 | 9.65 | 9.65 | 9.54 | 9.54 | 9.54 | - |
| 05 Jun 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | - |
| 04 Jun 2024 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | - |
| 03 Jun 2024 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | - |
| 31 May 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | - |
| 30 May 2024 | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | - |
| 29 May 2024 | 9.56 | 9.56 | 9.49 | 9.53 | 9.53 | 56 |
| 28 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 27 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 24 May 2024 | 9.78 | 9.78 | 9.65 | 9.65 | 9.65 | - |
| 23 May 2024 | 9.98 | 9.98 | 9.72 | 9.72 | 9.72 | - |
| 23 May 2024 | 0.12 Dividend | |||||
| 22 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.01 | - |
| 21 May 2024 | 10.19 | 10.19 | 10.11 | 10.11 | 9.99 | - |
| 20 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.01 | - |
| 17 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | - |
| 16 May 2024 | 10.16 | 10.27 | 10.16 | 10.27 | 10.14 | - |
| 15 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.22 | - |
| 14 May 2024 | 10.55 | 10.55 | 10.37 | 10.37 | 10.25 | - |
| 13 May 2024 | 10.39 | 10.53 | 10.39 | 10.53 | 10.41 | - |
| 10 May 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.27 | - |
| 09 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | - |
| 08 May 2024 | 10.91 | 11.07 | 10.91 | 11.07 | 10.94 | - |
| 07 May 2024 | 10.98 | 10.98 | 10.90 | 10.90 | 10.77 | - |
| 06 May 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.85 | - |
| 03 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| 02 May 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.67 | - |
| 30 Apr 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.77 | - |
| 29 Apr 2024 | 10.81 | 10.94 | 10.81 | 10.94 | 10.81 | - |
| 26 Apr 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.71 | - |
| 25 Apr 2024 | 10.73 | 10.73 | 10.64 | 10.64 | 10.51 | - |
| 24 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - |
| 23 Apr 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.49 | - |
| 22 Apr 2024 | 10.62 | 10.62 | 10.59 | 10.59 | 10.46 | - |
| 19 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 18 Apr 2024 | 10.45 | 10.56 | 10.45 | 10.49 | 10.37 | 250 |
| 17 Apr 2024 | 10.56 | 10.56 | 10.45 | 10.45 | 10.33 | - |
| 16 Apr 2024 | 10.57 | 10.57 | 10.49 | 10.49 | 10.37 | - |
| 15 Apr 2024 | 10.71 | 10.74 | 10.71 | 10.74 | 10.62 | - |
| 12 Apr 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.54 | 3 |
| 11 Apr 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.65 | - |
| 10 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| 09 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.66 | - |
| 08 Apr 2024 | 10.98 | 10.98 | 10.82 | 10.82 | 10.69 | - |
| 05 Apr 2024 | 10.89 | 10.89 | 10.72 | 10.88 | 10.75 | 4 |
| 04 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | - |
| 03 Apr 2024 | 11.05 | 11.22 | 11.05 | 11.22 | 11.08 | - |
| 02 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - |
| 28 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| 27 Mar 2024 | 10.80 | 10.92 | 10.80 | 10.92 | 10.79 | - |
| 26 Mar 2024 | 10.94 | 10.94 | 10.85 | 10.85 | 10.72 | - |
| 25 Mar 2024 | 10.98 | 11.01 | 10.98 | 11.01 | 10.88 | - |
| 22 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.93 | - |
| 21 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | - |
| 20 Mar 2024 | 10.89 | 10.89 | 10.86 | 10.86 | 10.74 | - |
| 19 Mar 2024 | 10.83 | 10.95 | 10.83 | 10.95 | 10.82 | - |
| 18 Mar 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.81 | - |
| 15 Mar 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 10.77 | - |
| 14 Mar 2024 | 10.95 | 10.95 | 10.84 | 10.84 | 10.71 | - |
| 13 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.96 | - |
| 12 Mar 2024 | 10.88 | 10.97 | 10.88 | 10.97 | 10.84 | - |
| 11 Mar 2024 | 11.16 | 11.16 | 10.95 | 10.95 | 10.82 | - |
| 08 Mar 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.05 | - |
| 08 Mar 2024 | 0.12 Dividend | |||||
| 07 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.98 | - |
| 06 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.76 | - |
| 05 Mar 2024 | 11.37 | 11.42 | 11.37 | 11.42 | 11.16 | - |
| 04 Mar 2024 | 11.48 | 11.48 | 11.44 | 11.44 | 11.19 | - |
| 01 Mar 2024 | 11.31 | 11.50 | 11.31 | 11.50 | 11.25 | - |
| 29 Feb 2024 | 11.38 | 11.38 | 11.20 | 11.20 | 10.95 | - |
| 28 Feb 2024 | 12.29 | 12.29 | 11.68 | 11.68 | 11.41 | 1,040 |
| 27 Feb 2024 | 12.26 | 12.28 | 12.25 | 12.28 | 12.00 | 100 |
| 26 Feb 2024 | 12.52 | 12.52 | 12.38 | 12.38 | 12.10 | - |
| 23 Feb 2024 | 12.32 | 12.46 | 12.32 | 12.46 | 12.18 | - |
| 22 Feb 2024 | 12.08 | 12.39 | 12.08 | 12.39 | 12.11 | 335 |
| 21 Feb 2024 | 12.24 | 12.24 | 12.18 | 12.18 | 11.91 | - |
| 20 Feb 2024 | 11.95 | 12.28 | 11.87 | 12.28 | 12.00 | 1,100 |
| 19 Feb 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.64 | - |
| 16 Feb 2024 | 11.91 | 12.02 | 11.91 | 12.02 | 11.75 | - |
| 15 Feb 2024 | 11.22 | 11.77 | 11.22 | 11.77 | 11.50 | - |
| 14 Feb 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 10.96 | - |
| 13 Feb 2024 | 11.09 | 11.12 | 11.09 | 11.12 | 10.87 | - |
| 12 Feb 2024 | 10.81 | 10.98 | 10.81 | 10.98 | 10.74 | - |
| 09 Feb 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 10.49 | - |
| 08 Feb 2024 | 10.90 | 10.90 | 10.65 | 10.65 | 10.41 | - |
| 07 Feb 2024 | 11.04 | 11.04 | 10.91 | 10.91 | 10.66 | - |
| 06 Feb 2024 | 10.81 | 11.09 | 10.81 | 11.09 | 10.85 | - |
| 05 Feb 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.59 | 37 |
| 02 Feb 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.67 | - |
| 01 Feb 2024 | 10.95 | 10.95 | 10.77 | 10.77 | 10.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.