VeriSign Inc (VRS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 165.80 | 167.45 | 165.00 | 167.45 | 167.45 | 40 |
| 25 Jun 2024 | 167.30 | 167.80 | 165.60 | 165.60 | 165.60 | - |
| 24 Jun 2024 | 169.20 | 169.20 | 167.85 | 168.00 | 168.00 | - |
| 21 Jun 2024 | 168.40 | 169.25 | 167.15 | 169.25 | 169.25 | - |
| 20 Jun 2024 | 166.30 | 167.45 | 165.10 | 167.45 | 167.45 | - |
| 19 Jun 2024 | 165.40 | 166.10 | 165.35 | 165.35 | 165.35 | - |
| 18 Jun 2024 | 165.60 | 166.00 | 164.00 | 165.60 | 165.60 | - |
| 17 Jun 2024 | 169.00 | 169.00 | 165.35 | 165.35 | 165.35 | - |
| 14 Jun 2024 | 167.15 | 168.45 | 166.10 | 168.45 | 168.45 | - |
| 13 Jun 2024 | 167.05 | 167.05 | 165.90 | 166.20 | 166.20 | - |
| 12 Jun 2024 | 168.85 | 168.85 | 165.50 | 165.80 | 165.80 | - |
| 11 Jun 2024 | 166.55 | 167.75 | 165.05 | 167.75 | 167.75 | - |
| 10 Jun 2024 | 167.05 | 167.05 | 165.35 | 166.20 | 166.20 | - |
| 07 Jun 2024 | 165.45 | 167.65 | 163.90 | 167.65 | 167.65 | - |
| 06 Jun 2024 | 165.50 | 166.45 | 164.20 | 165.50 | 165.50 | - |
| 05 Jun 2024 | 164.20 | 165.40 | 162.35 | 165.40 | 165.40 | - |
| 04 Jun 2024 | 160.00 | 162.85 | 158.00 | 162.85 | 162.85 | - |
| 03 Jun 2024 | 160.45 | 161.00 | 158.95 | 160.70 | 160.70 | - |
| 31 May 2024 | 155.60 | 157.95 | 154.35 | 157.95 | 157.95 | - |
| 30 May 2024 | 156.50 | 156.65 | 155.15 | 155.90 | 155.90 | - |
| 29 May 2024 | 156.45 | 157.80 | 154.95 | 157.80 | 157.80 | - |
| 28 May 2024 | 157.55 | 157.65 | 156.10 | 156.40 | 156.40 | - |
| 27 May 2024 | 157.05 | 157.95 | 157.00 | 157.95 | 157.95 | - |
| 24 May 2024 | 158.60 | 158.60 | 156.40 | 157.15 | 157.15 | - |
| 23 May 2024 | 162.50 | 162.50 | 158.55 | 158.55 | 158.55 | - |
| 22 May 2024 | 159.95 | 161.00 | 158.40 | 161.00 | 161.00 | - |
| 21 May 2024 | 158.35 | 158.75 | 156.90 | 158.75 | 158.75 | - |
| 20 May 2024 | 156.60 | 157.70 | 155.10 | 157.60 | 157.60 | - |
| 17 May 2024 | 156.90 | 159.35 | 155.35 | 156.20 | 156.20 | 40 |
| 16 May 2024 | 155.00 | 156.60 | 153.80 | 156.60 | 156.60 | - |
| 15 May 2024 | 156.15 | 156.25 | 154.70 | 155.85 | 155.85 | - |
| 14 May 2024 | 157.80 | 157.80 | 156.35 | 156.35 | 156.35 | - |
| 13 May 2024 | 158.70 | 159.10 | 157.30 | 157.75 | 157.75 | - |
| 10 May 2024 | 157.10 | 158.80 | 155.90 | 158.30 | 158.30 | - |
| 09 May 2024 | 155.90 | 157.10 | 154.40 | 157.00 | 157.00 | - |
| 08 May 2024 | 157.25 | 157.25 | 155.80 | 156.75 | 156.75 | - |
| 07 May 2024 | 156.30 | 157.40 | 154.80 | 156.80 | 156.80 | - |
| 06 May 2024 | 155.70 | 156.20 | 154.30 | 156.20 | 156.20 | - |
| 03 May 2024 | 155.95 | 155.95 | 154.40 | 155.80 | 155.80 | - |
| 02 May 2024 | 159.50 | 159.55 | 157.25 | 157.25 | 157.25 | - |
| 30 Apr 2024 | 162.95 | 162.95 | 160.00 | 160.00 | 160.00 | - |
| 29 Apr 2024 | 162.90 | 164.00 | 161.50 | 164.00 | 164.00 | - |
| 26 Apr 2024 | 171.40 | 171.40 | 164.30 | 164.30 | 164.30 | - |
| 25 Apr 2024 | 170.40 | 170.85 | 169.05 | 169.55 | 169.55 | - |
| 24 Apr 2024 | 173.55 | 173.55 | 171.95 | 172.50 | 172.50 | - |
| 23 Apr 2024 | 172.50 | 173.05 | 171.05 | 172.25 | 172.25 | - |
| 22 Apr 2024 | 173.05 | 173.85 | 171.50 | 173.85 | 173.85 | - |
| 19 Apr 2024 | 169.80 | 172.90 | 168.70 | 172.90 | 172.90 | - |
| 18 Apr 2024 | 170.35 | 171.50 | 168.90 | 171.10 | 171.10 | - |
| 17 Apr 2024 | 170.95 | 171.55 | 169.45 | 171.10 | 171.10 | - |
| 16 Apr 2024 | 171.65 | 172.20 | 170.25 | 172.20 | 172.20 | - |
| 15 Apr 2024 | 174.05 | 174.05 | 172.80 | 173.55 | 173.55 | - |
| 12 Apr 2024 | 176.60 | 177.00 | 174.85 | 174.85 | 174.85 | - |
| 11 Apr 2024 | 174.60 | 177.20 | 173.35 | 177.20 | 177.20 | - |
| 10 Apr 2024 | 174.10 | 174.85 | 172.95 | 174.25 | 174.25 | - |
| 09 Apr 2024 | 171.85 | 173.95 | 170.65 | 173.05 | 173.05 | - |
| 08 Apr 2024 | 172.75 | 172.75 | 170.10 | 172.25 | 172.25 | - |
| 05 Apr 2024 | 172.55 | 173.35 | 171.10 | 173.30 | 173.30 | - |
| 04 Apr 2024 | 174.15 | 174.80 | 172.70 | 174.25 | 174.25 | - |
| 03 Apr 2024 | 176.40 | 176.40 | 175.20 | 175.25 | 175.25 | - |
| 02 Apr 2024 | 175.55 | 177.05 | 174.10 | 177.05 | 177.05 | - |
| 28 Mar 2024 | 173.75 | 175.20 | 173.75 | 174.95 | 174.95 | - |
| 27 Mar 2024 | 171.75 | 174.30 | 170.95 | 173.65 | 173.65 | - |
| 26 Mar 2024 | 172.15 | 173.15 | 172.00 | 172.80 | 172.80 | - |
| 25 Mar 2024 | 173.55 | 173.65 | 172.50 | 172.50 | 172.50 | - |
| 22 Mar 2024 | 175.30 | 175.55 | 174.70 | 174.75 | 174.75 | - |
| 21 Mar 2024 | 173.85 | 175.40 | 173.85 | 175.40 | 175.40 | - |
| 20 Mar 2024 | 176.10 | 176.10 | 173.75 | 173.75 | 173.75 | - |
| 19 Mar 2024 | 173.95 | 175.95 | 171.40 | 175.95 | 175.95 | - |
| 18 Mar 2024 | 175.45 | 175.85 | 174.65 | 175.40 | 175.40 | - |
| 15 Mar 2024 | 174.10 | 174.45 | 172.80 | 173.85 | 173.85 | - |
| 14 Mar 2024 | 174.35 | 174.95 | 173.20 | 174.95 | 174.95 | - |
| 13 Mar 2024 | 175.10 | 175.10 | 173.45 | 174.75 | 174.75 | - |
| 12 Mar 2024 | 176.35 | 176.35 | 174.75 | 175.65 | 175.65 | - |
| 11 Mar 2024 | 173.85 | 176.20 | 172.00 | 176.20 | 176.20 | - |
| 08 Mar 2024 | 174.90 | 174.90 | 173.65 | 174.10 | 174.10 | - |
| 07 Mar 2024 | 173.90 | 176.05 | 172.95 | 176.05 | 176.05 | - |
| 06 Mar 2024 | 176.05 | 176.05 | 174.95 | 175.85 | 175.85 | - |
| 05 Mar 2024 | 175.65 | 175.75 | 174.05 | 175.75 | 175.75 | - |
| 04 Mar 2024 | 179.45 | 179.45 | 176.40 | 176.40 | 176.40 | - |
| 01 Mar 2024 | 180.60 | 180.60 | 178.60 | 179.25 | 179.25 | - |
| 29 Feb 2024 | 178.60 | 179.45 | 176.70 | 179.45 | 179.45 | - |
| 28 Feb 2024 | 177.70 | 178.80 | 176.25 | 178.00 | 178.00 | - |
| 27 Feb 2024 | 176.90 | 177.85 | 175.70 | 177.40 | 177.40 | - |
| 26 Feb 2024 | 180.40 | 180.40 | 178.10 | 178.10 | 178.10 | - |
| 23 Feb 2024 | 178.60 | 180.80 | 177.20 | 180.50 | 180.50 | - |
| 22 Feb 2024 | 180.05 | 180.15 | 176.95 | 180.15 | 180.15 | - |
| 21 Feb 2024 | 176.70 | 177.70 | 175.10 | 176.90 | 176.90 | - |
| 20 Feb 2024 | 179.15 | 179.20 | 176.75 | 178.40 | 178.40 | - |
| 19 Feb 2024 | 179.80 | 180.10 | 179.50 | 179.75 | 179.75 | - |
| 16 Feb 2024 | 183.55 | 183.55 | 181.45 | 181.75 | 181.75 | - |
| 15 Feb 2024 | 181.60 | 181.60 | 180.20 | 181.60 | 181.60 | - |
| 14 Feb 2024 | 181.15 | 182.05 | 180.35 | 180.45 | 180.45 | - |
| 13 Feb 2024 | 180.95 | 181.45 | 178.45 | 180.90 | 180.90 | - |
| 12 Feb 2024 | 182.90 | 182.90 | 180.40 | 181.25 | 181.25 | - |
| 09 Feb 2024 | 187.25 | 187.25 | 183.70 | 183.70 | 183.70 | - |
| 08 Feb 2024 | 185.10 | 186.35 | 183.65 | 186.30 | 186.30 | - |
| 07 Feb 2024 | 183.70 | 186.30 | 182.35 | 185.65 | 185.65 | - |
| 06 Feb 2024 | 184.05 | 185.00 | 183.10 | 184.45 | 184.45 | - |
| 05 Feb 2024 | 184.15 | 184.15 | 183.00 | 184.10 | 184.10 | - |
| *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.