Viatris Inc. (VIA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

11.24

+0.14

(+1.28%)

At close: 05:35PM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	11.04	11.28	10.96	11.24	11.24	20,121
Feb 02, 2023	10.95	11.22	10.95	11.10	11.10	4,154
Feb 01, 2023	11.09	11.21	10.98	11.21	11.21	1,673
Jan 31, 2023	11.03	11.06	11.03	11.05	11.05	462
Jan 30, 2023	11.14	11.14	10.80	10.93	10.93	7,053
Jan 27, 2023	10.60	10.60	10.60	10.60	10.60	-
Jan 26, 2023	10.60	10.72	10.60	10.60	10.60	1,273
Jan 25, 2023	10.57	10.69	10.49	10.49	10.49	4,025
Jan 24, 2023	10.98	10.98	10.72	10.80	10.80	9,230
Jan 23, 2023	10.65	10.81	10.64	10.80	10.80	2,276
Jan 20, 2023	10.42	10.60	10.42	10.55	10.55	2,266
Jan 19, 2023	10.51	10.56	10.45	10.50	10.50	1,005
Jan 18, 2023	10.51	10.93	10.51	10.54	10.54	1,608
Jan 17, 2023	10.56	10.89	10.51	10.89	10.89	2,828
Jan 16, 2023	10.88	10.91	10.51	10.72	10.72	4,782
Jan 13, 2023	10.78	10.80	10.59	10.67	10.67	8,739
Jan 12, 2023	10.78	11.00	10.75	10.76	10.76	1,478
Jan 11, 2023	10.87	11.12	10.59	10.85	10.85	1,576
Jan 10, 2023	11.02	11.26	10.94	10.96	10.96	1,582
Jan 09, 2023	11.44	11.44	11.22	11.33	11.33	5,286
Jan 06, 2023	11.18	11.33	11.14	11.33	11.33	1,728
Jan 05, 2023	10.89	11.10	10.89	10.99	10.99	942
Jan 04, 2023	10.89	11.00	10.72	11.00	11.00	804
Jan 03, 2023	10.38	10.78	10.38	10.78	10.78	3,999
Jan 02, 2023	10.42	10.76	10.42	10.58	10.58	304
Dec 30, 2022	10.14	10.48	10.14	10.48	10.48	819
Dec 29, 2022	10.16	10.53	10.16	10.52	10.52	3,129
Dec 28, 2022	10.36	10.36	10.31	10.31	10.31	3,182
Dec 27, 2022	10.21	10.45	10.21	10.33	10.33	3,425
Dec 23, 2022	10.00	10.28	10.00	10.28	10.28	1,824
Dec 22, 2022	10.16	10.32	10.09	10.09	10.09	1,560
Dec 21, 2022	10.10	10.34	10.10	10.34	10.34	3,029
Dec 20, 2022	10.28	10.31	10.22	10.22	10.22	1,633
Dec 19, 2022	10.31	10.43	10.31	10.43	10.43	6,527
Dec 16, 2022	10.38	10.47	10.23	10.33	10.33	5,364
Dec 15, 2022	10.75	10.75	10.44	10.59	10.59	818
Dec 14, 2022	10.58	10.76	10.53	10.72	10.72	32,126
Dec 13, 2022	10.42	10.75	10.42	10.75	10.75	1,627
Dec 12, 2022	10.10	10.41	10.10	10.38	10.38	1,006
Dec 09, 2022	10.35	10.35	10.33	10.33	10.33	26
Dec 08, 2022	10.33	10.40	10.31	10.36	10.36	112
Dec 07, 2022	10.34	10.52	10.25	10.33	10.33	136
Dec 06, 2022	10.33	10.59	10.33	10.37	10.37	885
Dec 05, 2022	10.43	10.57	10.39	10.48	10.48	173
Dec 02, 2022	10.59	10.76	10.54	10.63	10.63	8,227
Dec 01, 2022	10.72	10.72	10.47	10.56	10.56	30,322
Nov 30, 2022	10.60	10.77	10.54	10.54	10.54	942
Nov 29, 2022	10.84	10.84	10.59	10.63	10.63	3,490
Nov 28, 2022	10.60	10.77	10.59	10.59	10.59	43
Nov 25, 2022	10.52	10.68	10.52	10.64	10.64	652
Nov 24, 2022	10.51	10.76	10.51	10.76	10.76	936
Nov 23, 2022	10.57	10.82	10.56	10.60	10.60	882
Nov 22, 2022	10.41	10.75	10.41	10.75	10.75	1,022
Nov 21, 2022	10.61	10.82	10.61	10.82	10.82	9,780
Nov 18, 2022	10.90	10.90	10.54	10.56	10.56	5,573
Nov 17, 2022	10.73	10.73	10.56	10.63	10.63	430
Nov 16, 2022	10.76	10.96	10.69	10.71	10.71	26,339
Nov 15, 2022	11.36	11.36	11.00	11.19	11.19	2,211
Nov 14, 2022	11.10	11.20	10.89	11.20	11.20	1,027
Nov 11, 2022	10.87	11.10	10.86	10.90	10.90	1,942
Nov 10, 2022	10.90	11.07	10.81	11.07	11.07	503
Nov 09, 2022	11.15	11.15	10.85	10.85	10.85	264
Nov 08, 2022	11.00	11.18	10.89	11.18	11.18	2,714
Nov 07, 2022	9.69	11.38	9.69	11.13	11.13	93,993
Nov 04, 2022	9.81	10.05	9.67	9.73	9.73	159
Nov 03, 2022	10.16	10.19	9.99	9.99	9.99	13,715
Nov 02, 2022	10.20	10.40	10.20	10.32	10.32	710
Nov 01, 2022	10.42	10.42	10.20	10.33	10.33	2,057
Oct 31, 2022	10.19	10.23	10.15	10.23	10.23	270
Oct 28, 2022	9.75	10.11	9.75	10.11	10.11	598
Oct 27, 2022	9.90	10.06	9.81	10.06	10.06	2,117
Oct 26, 2022	9.70	9.86	9.70	9.86	9.86	125
Oct 25, 2022	9.50	9.71	9.50	9.68	9.68	54
Oct 24, 2022	8.99	9.61	8.99	9.60	9.60	1,193
Oct 21, 2022	8.82	9.57	8.80	9.52	9.52	969
Oct 20, 2022	9.48	9.65	9.48	9.60	9.60	537
Oct 19, 2022	9.66	9.66	9.53	9.53	9.53	65
Oct 18, 2022	9.86	9.90	9.82	9.82	9.82	3,473
Oct 17, 2022	10.10	10.10	9.72	9.82	9.82	25,845
Oct 14, 2022	9.77	9.90	9.77	9.83	9.83	302
Oct 13, 2022	9.70	9.85	9.68	9.85	9.85	72
Oct 12, 2022	9.66	9.88	9.63	9.88	9.88	2,956
Oct 11, 2022	9.10	9.57	9.01	9.53	9.53	9,790
Oct 10, 2022	8.89	9.06	8.89	9.06	9.06	291
Oct 07, 2022	9.22	9.22	9.00	9.00	9.00	49
Oct 06, 2022	9.01	9.38	9.01	9.17	9.17	2,984
Oct 05, 2022	9.32	9.32	9.14	9.25	9.25	1,204
Oct 04, 2022	8.76	9.10	8.76	9.10	9.10	4,752
Oct 03, 2022	9.20	9.20	8.65	8.81	8.81	1,607
Sep 30, 2022	8.74	8.94	8.74	8.93	8.93	1,068
Sep 29, 2022	8.75	9.02	8.67	8.78	8.78	760
Sep 28, 2022	8.87	8.98	8.75	8.98	8.98	1,317
Sep 27, 2022	9.00	9.00	8.85	8.89	8.89	228
Sep 26, 2022	8.90	9.06	8.85	8.87	8.87	3,992
Sep 23, 2022	9.00	9.16	8.95	8.95	8.95	1,904
Sep 22, 2022	9.20	9.29	8.98	9.12	9.12	4,880
Sep 21, 2022	9.20	9.51	9.06	9.42	9.42	18,386
Sep 20, 2022	9.01	9.35	9.01	9.11	9.11	1,304
Sep 19, 2022	9.20	9.46	9.20	9.25	9.25	6,042
Sep 16, 2022	9.00	9.65	9.00	9.35	9.35	123
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Viatris Inc. (VIA.DE)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)