DUL.MU - Alnylam Pharmaceuticals Inc
Munich - Munich Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 7 |
| Jun 05, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jun 02, 2023 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| May 30, 2023 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| May 29, 2023 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| May 26, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| May 25, 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| May 24, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| May 19, 2023 | 173.80 | 176.60 | 173.80 | 176.60 | 176.60 | 7 |
| May 18, 2023 | 177.00 | 177.00 | 173.60 | 173.60 | 173.60 | 1 |
| May 17, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| May 16, 2023 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| May 15, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| May 12, 2023 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
| May 11, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| May 10, 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| May 09, 2023 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| May 08, 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| May 05, 2023 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| May 04, 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| May 03, 2023 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| May 02, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Apr 28, 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Apr 27, 2023 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| Apr 26, 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Apr 25, 2023 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| Apr 24, 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| Apr 21, 2023 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| Apr 20, 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Apr 19, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Apr 18, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Apr 17, 2023 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| Apr 14, 2023 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| Apr 13, 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Apr 12, 2023 | 184.40 | 184.40 | 183.40 | 183.40 | 183.40 | 40 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Apr 05, 2023 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| Apr 04, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Apr 03, 2023 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
| Mar 31, 2023 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
| Mar 30, 2023 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
| Mar 29, 2023 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - |
| Mar 28, 2023 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
| Mar 27, 2023 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
| Mar 24, 2023 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| Mar 23, 2023 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
| Mar 22, 2023 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
| Mar 21, 2023 | 173.78 | 175.32 | 173.78 | 175.32 | 175.32 | 2 |
| Mar 20, 2023 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
| Mar 17, 2023 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
| Mar 16, 2023 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
| Mar 15, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Mar 14, 2023 | 172.66 | 172.68 | 172.66 | 172.68 | 172.68 | - |
| Mar 13, 2023 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| Mar 10, 2023 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
| Mar 09, 2023 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| Mar 08, 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Mar 07, 2023 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | - |
| Mar 06, 2023 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | - |
| Mar 03, 2023 | 181.54 | 181.68 | 181.54 | 181.68 | 181.68 | 9 |
| Mar 02, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Mar 01, 2023 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | - |
| Feb 28, 2023 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | - |
| Feb 27, 2023 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
| Feb 24, 2023 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| Feb 23, 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| Feb 22, 2023 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Feb 21, 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| Feb 20, 2023 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| Feb 17, 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| Feb 16, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Feb 15, 2023 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| Feb 14, 2023 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
| Feb 13, 2023 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
| Feb 10, 2023 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| Feb 09, 2023 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| Feb 08, 2023 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| Feb 07, 2023 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| Feb 06, 2023 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
| Feb 03, 2023 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| Feb 02, 2023 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
| Feb 01, 2023 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| Jan 31, 2023 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| Jan 30, 2023 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | - |
| Jan 27, 2023 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
| Jan 26, 2023 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Jan 25, 2023 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| Jan 24, 2023 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| Jan 23, 2023 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | - |
| Jan 20, 2023 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| Jan 19, 2023 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
| Jan 18, 2023 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - |
| Jan 17, 2023 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Jan 16, 2023 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| Jan 13, 2023 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.