GIS.F - Gilead Sciences, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202056.6557.3356.5056.7656.761,836
Jan 16, 202057.6057.8657.0057.0057.001,599
Jan 15, 202057.5657.9557.5657.9057.901,345
Jan 14, 202057.6458.0657.5857.7857.781,746
Jan 13, 202058.7058.9757.7557.7557.752,167
Jan 10, 202059.3359.8358.9758.9758.971,894
Jan 09, 202059.5159.5158.8459.1159.11436
Jan 08, 202057.8658.9057.7858.9058.90780
Jan 07, 202058.6958.7057.8557.8557.85784
Jan 06, 202058.2258.2257.6657.9357.93610
Jan 03, 202058.3158.3157.7658.0158.011,241
Jan 02, 202057.8658.6057.8658.4058.401,070
Dec 30, 201959.0059.1258.7658.8558.851,403
Dec 27, 201959.6059.8558.8058.8158.811,011
Dec 23, 201959.6460.3059.6460.0760.071,261
Dec 20, 201958.6859.8858.6559.8859.88170
Dec 19, 201959.1259.2758.7259.1059.102,733
Dec 18, 201959.3559.6058.8558.9158.91732
Dec 17, 201959.3059.5059.0059.0059.001,020
Dec 16, 201959.2559.7059.2559.7059.701,442
Dec 13, 201960.6760.8359.6759.6759.671,789
Dec 12, 201960.3261.0660.0360.7760.771,911
Dec 12, 20190.63 Dividend
Dec 11, 201960.4560.9160.4460.9160.28848
Dec 10, 201960.5860.5859.9260.3759.75851
Dec 09, 201960.6960.6960.2860.4359.80246
Dec 06, 201959.3760.7859.3760.7860.152,710
Dec 05, 201960.1260.3460.1260.3459.72100
Dec 04, 201959.5460.4559.5460.4559.82382
Dec 03, 201959.6859.6859.2859.2958.68752
Dec 02, 201960.9461.3660.2160.2559.631,064
Nov 29, 201960.7561.0260.7561.0260.39450
Nov 28, 201960.7461.0460.7360.8460.21899
Nov 27, 201960.8461.2060.8360.8360.201,776
Nov 26, 201960.9661.1260.5261.0160.38415
Nov 25, 201959.4760.7259.4160.7260.091,223
Nov 22, 201959.3359.7259.1959.1958.581,407
Nov 21, 201958.3858.5758.3258.5757.96618
Nov 20, 201958.5158.7558.4858.7558.14502
Nov 19, 201958.0158.1758.0158.1757.57180
Nov 18, 201958.9158.9457.5557.5556.95974
Nov 15, 201957.9758.7957.8858.7958.181,074
Nov 14, 201957.6657.6656.8056.8056.21920
Nov 13, 201958.2358.3257.4957.4956.90683
Nov 12, 201958.5858.8658.2358.6358.021,434
Nov 11, 201959.0059.1558.4558.4557.852,995
Nov 08, 201957.8258.4457.7758.4457.84961
Nov 07, 201959.0759.3557.8057.8057.20307
Nov 06, 201958.9359.6058.8059.6058.98840
Nov 05, 201958.5859.5258.5859.3358.72835
Nov 04, 201958.0558.1858.0558.0657.46106
Nov 01, 201957.0957.8057.0957.7857.18240
Oct 31, 201956.5157.0556.5157.0556.46400
Oct 30, 201957.0157.1456.4856.4855.90637
Oct 29, 201957.4257.4257.1557.2756.68466
Oct 28, 201957.0757.4657.0757.1256.531,259
Oct 25, 201958.2858.3356.4056.9556.361,557
Oct 24, 201959.7660.0059.2859.2858.671,032
Oct 23, 201959.0259.2759.0159.2458.63494
Oct 22, 201958.4059.5058.4059.5058.881,500
Oct 21, 201958.2558.4958.2358.4957.89587
Oct 18, 201958.4558.7058.0058.0057.40134
Oct 17, 201958.8759.0658.5758.5757.96525
Oct 16, 201959.0059.0059.0059.0058.39-
Oct 15, 201958.5859.3558.5859.3558.7450
Oct 14, 201958.0458.8457.9658.8458.23449
Oct 11, 201957.5857.8757.5857.8757.2750
Oct 10, 201956.0557.3256.0557.3256.73270
Oct 09, 201956.3256.6756.3256.6156.021,080
Oct 08, 201957.3957.3956.2556.2555.67744
Oct 07, 201956.7056.9456.7056.9456.35205
Oct 04, 201956.6957.1456.6856.6856.09681
Oct 02, 201957.9957.9956.5256.5255.94630
Oct 01, 201958.3158.4558.0058.0057.401,900
Sep 30, 201957.6058.5157.6058.5157.902,143
Sep 27, 201957.9658.2057.9658.1357.53530
Sep 26, 201958.4258.8357.9657.9657.36783
Sep 25, 201958.6958.9658.5258.9658.35340
Sep 24, 201959.9360.0859.9360.0859.4616
Sep 23, 201960.3260.3260.3260.3259.70-
Sep 20, 201959.5660.7759.5660.7760.1448
Sep 19, 201959.2659.8759.2659.8759.25540
Sep 18, 201959.6159.9859.4359.6359.01637
Sep 17, 201959.8359.9859.5059.5058.883,951
Sep 16, 201959.8559.9159.7359.9159.291,263
Sep 13, 201959.9559.9559.9559.9559.33-
Sep 12, 201961.5461.7661.0461.7661.121,208
Sep 12, 20190.63 Dividend
Sep 11, 201960.8461.5560.6061.5560.29730
Sep 10, 201959.9060.1259.6659.7258.501,635
Sep 09, 201958.8359.1658.6959.1657.95839
Sep 06, 201957.8958.0757.8958.0756.88210
Sep 05, 201957.7057.7657.7057.7556.57370
Sep 04, 201957.7757.8056.9456.9455.77400
Sep 03, 201957.6357.8257.0057.0955.921,636
Sep 02, 201957.4357.9357.4357.5856.401,309
Aug 30, 201957.6357.6357.6357.6356.45-
Aug 29, 201957.2558.1557.2558.1556.96251
Aug 28, 201957.1457.4856.8657.4856.30674
Aug 27, 201956.5956.9456.5956.9455.7765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...