Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,688.25 +1,995.68 (+3.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Gilead Sciences Inc (GIS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 02 May 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 30 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 29 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 26 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 25 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 24 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 23 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 22 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 19 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 18 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 17 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 16 Apr 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 15 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 12 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 11 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 10 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 09 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 04 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 03 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 02 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 28 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 27 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 26 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 25 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 22 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 20 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 19 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 18 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 15 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 14 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.93 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.23 | - |
| 11 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 67.77 | - |
| 08 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.33 | - |
| 07 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.54 | - |
| 06 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.31 | - |
| 05 Mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.52 | - |
| 04 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.66 | - |
| 01 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.99 | - |
| 29 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.19 | - |
| 28 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.53 | - |
| 27 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 66.29 | - |
| 26 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.78 | - |
| 23 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.27 | - |
| 22 Feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.02 | - |
| 21 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 65.68 | - |
| 20 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.81 | - |
| 19 Feb 2024 | 65.14 | 65.98 | 65.14 | 65.98 | 65.24 | 25 |
| 16 Feb 2024 | 68.04 | 68.04 | 67.88 | 67.88 | 67.12 | 5 |
| 15 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.36 | - |
| 14 Feb 2024 | 68.58 | 68.86 | 68.58 | 68.86 | 68.09 | 14 |
| 13 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.21 | - |
| 12 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.16 | - |
| 09 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.69 | - |
| 08 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.50 | - |
| 07 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.11 | - |
| 06 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.54 | - |
| 05 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.38 | - |
| 02 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 70.72 | - |
| 01 Feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.81 | - |
| 31 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.67 | - |
| 30 Jan 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 71.92 | - |
| 29 Jan 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.42 | 15 |
| 26 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.15 | - |
| 25 Jan 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.14 | - |
| 24 Jan 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 72.30 | - |
| 23 Jan 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.02 | - |
| 22 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.22 | - |
| 19 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.71 | - |
| 18 Jan 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.65 | - |
| 17 Jan 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.72 | - |
| 16 Jan 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.58 | - |
| 15 Jan 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 76.75 | - |
| 12 Jan 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 76.75 | - |
| 11 Jan 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.12 | - |
| 10 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.30 | - |
| 09 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.64 | - |
| 08 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.09 | - |
| 05 Jan 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.22 | - |
| 04 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.54 | - |
| 03 Jan 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 74.91 | - |
| 02 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.48 | - |
| 29 Dec 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 72.46 | - |
| 28 Dec 2023 | 72.28 | 72.28 | 72.28 | 72.28 | 71.47 | - |
| 27 Dec 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 71.29 | - |
| 22 Dec 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 70.72 | - |
| 21 Dec 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 71.11 | - |
| 20 Dec 2023 | 72.46 | 72.46 | 72.46 | 72.46 | 71.65 | - |
| 19 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.69 | - |
| 18 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.18 | - |
| 15 Dec 2023 | 74.34 | 74.34 | 74.34 | 74.34 | 73.51 | - |
| 14 Dec 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.01 | - |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 73.32 | - |
| 12 Dec 2023 | 74.38 | 74.74 | 74.38 | 74.74 | 73.16 | 50 |
| *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.