VeriSign Inc (VRS.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 20 |
| 07 May 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 06 May 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 03 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 02 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 30 Apr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 29 Apr 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 26 Apr 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| 25 Apr 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 24 Apr 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| 23 Apr 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 22 Apr 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| 19 Apr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| 18 Apr 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 17 Apr 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 16 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| 15 Apr 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - |
| 12 Apr 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| 11 Apr 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| 10 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 09 Apr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 08 Apr 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | - |
| 05 Apr 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
| 04 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 03 Apr 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| 02 Apr 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| 28 Mar 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| 27 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 26 Mar 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 25 Mar 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| 22 Mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| 21 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
| 20 Mar 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| 19 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 18 Mar 2024 | 174.55 | 176.45 | 174.55 | 176.45 | 176.45 | 20 |
| 15 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 14 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| 13 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 12 Mar 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| 11 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| 08 Mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| 07 Mar 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 06 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 05 Mar 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 04 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 01 Mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 29 Feb 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 28 Feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
| 27 Feb 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
| 26 Feb 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| 23 Feb 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 22 Feb 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 21 Feb 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| 20 Feb 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 19 Feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 16 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 15 Feb 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
| 14 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 13 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 12 Feb 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
| 09 Feb 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 08 Feb 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 07 Feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 06 Feb 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
| 05 Feb 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 02 Feb 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| 01 Feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 31 Jan 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 30 Jan 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| 29 Jan 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 26 Jan 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| 25 Jan 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| 24 Jan 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | - |
| 23 Jan 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 22 Jan 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 19 Jan 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| 18 Jan 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 17 Jan 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| 16 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 15 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 12 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| 11 Jan 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 10 Jan 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | - |
| 09 Jan 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 08 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 05 Jan 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 04 Jan 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 03 Jan 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 02 Jan 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
| 29 Dec 2023 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 28 Dec 2023 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 27 Dec 2023 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| 22 Dec 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 21 Dec 2023 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 20 Dec 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 19 Dec 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 18 Dec 2023 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| 15 Dec 2023 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| 14 Dec 2023 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 13 Dec 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| *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.