Singapore markets open in 1 hour 22 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,304.12 -854.95 (-1.33%) CMC Crypto 200
1,363.05 +50.42 (+3.84%)
Gilead Sciences, Inc. (GIS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 60.23 | 60.46 | 59.79 | 59.79 | 59.79 | 1,888 |
| 03 May 2024 | 60.70 | 60.90 | 59.83 | 59.94 | 59.94 | 656 |
| 02 May 2024 | 61.11 | 61.70 | 60.89 | 60.89 | 60.89 | 1,759 |
| 30 Apr 2024 | 61.71 | 61.71 | 60.72 | 61.08 | 61.08 | 683 |
| 29 Apr 2024 | 61.02 | 62.32 | 59.91 | 62.18 | 62.18 | 6,898 |
| 26 Apr 2024 | 60.94 | 61.71 | 60.91 | 61.33 | 61.33 | 1,215 |
| 25 Apr 2024 | 61.85 | 63.06 | 61.19 | 61.28 | 61.28 | 459 |
| 24 Apr 2024 | 62.59 | 62.68 | 62.12 | 62.39 | 62.39 | 1,092 |
| 23 Apr 2024 | 63.25 | 63.25 | 62.69 | 62.94 | 62.94 | 205 |
| 22 Apr 2024 | 62.66 | 63.12 | 62.60 | 63.05 | 63.05 | 1,255 |
| 19 Apr 2024 | 61.77 | 62.42 | 61.77 | 62.32 | 62.32 | 458 |
| 18 Apr 2024 | 62.98 | 63.04 | 62.01 | 62.01 | 62.01 | 651 |
| 17 Apr 2024 | 63.25 | 63.52 | 63.00 | 63.00 | 63.00 | 355 |
| 16 Apr 2024 | 63.63 | 63.86 | 63.18 | 63.52 | 63.52 | 588 |
| 15 Apr 2024 | 64.10 | 64.21 | 64.02 | 64.08 | 64.08 | 466 |
| 12 Apr 2024 | 64.16 | 64.36 | 63.80 | 63.80 | 63.80 | 857 |
| 11 Apr 2024 | 63.80 | 64.03 | 63.34 | 64.03 | 64.03 | 447 |
| 10 Apr 2024 | 64.56 | 64.68 | 63.73 | 63.75 | 63.75 | 492 |
| 09 Apr 2024 | 63.90 | 64.13 | 63.87 | 64.08 | 64.08 | 141 |
| 08 Apr 2024 | 64.00 | 64.00 | 63.71 | 63.91 | 63.91 | 1,278 |
| 05 Apr 2024 | 64.36 | 64.61 | 63.97 | 64.27 | 64.27 | 833 |
| 04 Apr 2024 | 65.40 | 65.50 | 65.00 | 65.10 | 65.10 | 1,131 |
| 03 Apr 2024 | 66.87 | 67.03 | 66.16 | 66.16 | 66.16 | 716 |
| 02 Apr 2024 | 68.29 | 68.40 | 67.06 | 67.22 | 67.22 | 1,850 |
| 28 Mar 2024 | 67.60 | 68.00 | 67.42 | 68.00 | 68.00 | 495 |
| 27 Mar 2024 | 67.00 | 67.28 | 66.84 | 67.28 | 67.28 | 730 |
| 26 Mar 2024 | 66.88 | 67.02 | 66.62 | 66.78 | 66.78 | 354 |
| 25 Mar 2024 | 67.22 | 67.22 | 67.00 | 67.04 | 67.04 | 402 |
| 22 Mar 2024 | 67.54 | 67.70 | 67.48 | 67.48 | 67.48 | 635 |
| 21 Mar 2024 | 67.74 | 68.04 | 67.58 | 67.78 | 67.78 | 571 |
| 20 Mar 2024 | 67.56 | 67.78 | 67.36 | 67.56 | 67.56 | 809 |
| 19 Mar 2024 | 67.60 | 67.76 | 67.42 | 67.66 | 67.66 | 1,232 |
| 18 Mar 2024 | 67.70 | 67.90 | 67.40 | 67.90 | 67.90 | 1,429 |
| 15 Mar 2024 | 68.58 | 68.58 | 67.34 | 67.70 | 67.70 | 315 |
| 14 Mar 2024 | 68.90 | 68.90 | 68.50 | 68.56 | 68.56 | 505 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.48 | 68.90 | 68.48 | 68.88 | 68.11 | 489 |
| 12 Mar 2024 | 68.90 | 69.28 | 68.28 | 68.54 | 67.77 | 863 |
| 11 Mar 2024 | 68.42 | 69.26 | 68.42 | 68.86 | 68.09 | 252 |
| 08 Mar 2024 | 66.92 | 68.34 | 66.92 | 68.34 | 67.58 | 298 |
| 07 Mar 2024 | 66.52 | 66.92 | 66.10 | 66.64 | 65.90 | 1,816 |
| 06 Mar 2024 | 67.08 | 67.14 | 66.70 | 66.98 | 66.23 | 1,140 |
| 05 Mar 2024 | 66.48 | 66.86 | 66.48 | 66.80 | 66.05 | 2,220 |
| 04 Mar 2024 | 66.60 | 66.76 | 66.40 | 66.58 | 65.84 | 885 |
| 01 Mar 2024 | 66.88 | 67.10 | 66.60 | 66.78 | 66.03 | 1,315 |
| 29 Feb 2024 | 67.02 | 67.02 | 66.78 | 66.78 | 66.03 | 224 |
| 28 Feb 2024 | 67.54 | 67.58 | 67.22 | 67.22 | 66.47 | 378 |
| 27 Feb 2024 | 67.06 | 67.36 | 67.06 | 67.30 | 66.55 | 675 |
| 26 Feb 2024 | 68.02 | 68.02 | 67.26 | 67.46 | 66.71 | 813 |
| 23 Feb 2024 | 67.40 | 68.56 | 67.26 | 68.26 | 67.50 | 623 |
| 22 Feb 2024 | 67.48 | 67.52 | 66.42 | 66.74 | 65.99 | 918 |
| 21 Feb 2024 | 66.52 | 67.46 | 66.16 | 67.46 | 66.71 | 1,040 |
| 20 Feb 2024 | 66.28 | 67.02 | 66.04 | 66.74 | 65.99 | 2,275 |
| 19 Feb 2024 | 66.04 | 67.02 | 65.48 | 67.02 | 66.27 | 3,845 |
| 16 Feb 2024 | 68.18 | 68.48 | 66.32 | 66.60 | 65.86 | 627 |
| 15 Feb 2024 | 68.86 | 68.86 | 67.66 | 68.20 | 67.44 | 2,228 |
| 14 Feb 2024 | 68.86 | 68.86 | 68.26 | 68.44 | 67.67 | 727 |
| 13 Feb 2024 | 69.36 | 69.72 | 68.36 | 68.38 | 67.62 | 1,340 |
| 12 Feb 2024 | 68.12 | 69.40 | 67.94 | 68.94 | 68.17 | 1,184 |
| 09 Feb 2024 | 68.54 | 68.60 | 68.20 | 68.20 | 67.44 | 1,181 |
| 08 Feb 2024 | 69.22 | 69.48 | 67.90 | 67.98 | 67.22 | 2,359 |
| 07 Feb 2024 | 71.28 | 71.28 | 68.96 | 69.58 | 68.80 | 2,042 |
| 06 Feb 2024 | 71.20 | 72.42 | 70.82 | 72.28 | 71.47 | 1,865 |
| 05 Feb 2024 | 71.38 | 71.66 | 70.96 | 71.66 | 70.86 | 916 |
| 02 Feb 2024 | 71.76 | 72.20 | 71.42 | 71.80 | 71.00 | 1,045 |
| 01 Feb 2024 | 72.76 | 72.76 | 71.66 | 71.84 | 71.04 | 390 |
| 31 Jan 2024 | 72.30 | 72.94 | 72.14 | 72.14 | 71.33 | 1,035 |
| 30 Jan 2024 | 73.14 | 73.14 | 72.10 | 72.36 | 71.55 | 584 |
| 29 Jan 2024 | 73.34 | 73.54 | 73.06 | 73.40 | 72.58 | 585 |
| 26 Jan 2024 | 74.00 | 75.32 | 73.40 | 73.40 | 72.58 | 1,588 |
| 25 Jan 2024 | 73.16 | 74.56 | 73.00 | 73.78 | 72.96 | 1,178 |
| 24 Jan 2024 | 73.04 | 73.18 | 72.06 | 72.44 | 71.63 | 1,539 |
| 23 Jan 2024 | 72.06 | 73.28 | 71.68 | 73.28 | 72.46 | 8,234 |
| 22 Jan 2024 | 79.78 | 80.00 | 71.28 | 72.14 | 71.33 | 9,423 |
| 19 Jan 2024 | 79.36 | 79.92 | 78.94 | 79.78 | 78.89 | 2,641 |
| 18 Jan 2024 | 79.46 | 79.50 | 78.86 | 78.96 | 78.08 | 1,915 |
| 17 Jan 2024 | 79.02 | 79.66 | 78.50 | 79.66 | 78.77 | 5,618 |
| 16 Jan 2024 | 78.92 | 79.18 | 78.44 | 78.94 | 78.06 | 2,633 |
| 15 Jan 2024 | 78.96 | 78.96 | 78.60 | 78.60 | 77.72 | 136 |
| 12 Jan 2024 | 77.90 | 78.58 | 77.40 | 78.52 | 77.64 | 10,921 |
| 11 Jan 2024 | 77.00 | 77.38 | 76.52 | 77.08 | 76.22 | 1,760 |
| 10 Jan 2024 | 78.32 | 78.70 | 76.16 | 76.70 | 75.84 | 6,868 |
| 09 Jan 2024 | 76.36 | 78.28 | 76.28 | 78.24 | 77.37 | 1,316 |
| 08 Jan 2024 | 76.04 | 76.44 | 75.36 | 75.76 | 74.91 | 4,764 |
| 05 Jan 2024 | 77.00 | 77.56 | 76.50 | 76.82 | 75.96 | 1,177 |
| 04 Jan 2024 | 76.24 | 76.94 | 75.86 | 76.94 | 76.08 | 3,034 |
| 03 Jan 2024 | 76.42 | 77.00 | 75.64 | 76.86 | 76.00 | 2,466 |
| 02 Jan 2024 | 73.60 | 76.10 | 73.38 | 76.02 | 75.17 | 1,434 |
| 29 Dec 2023 | 73.22 | 73.30 | 73.12 | 73.30 | 72.48 | 192 |
| 28 Dec 2023 | 72.12 | 72.92 | 72.10 | 72.92 | 72.10 | 559 |
| 27 Dec 2023 | 72.30 | 72.46 | 72.08 | 72.20 | 71.39 | 927 |
| 22 Dec 2023 | 71.58 | 72.34 | 71.44 | 72.34 | 71.53 | 786 |
| 21 Dec 2023 | 71.12 | 72.18 | 71.12 | 71.92 | 71.12 | 1,287 |
| 20 Dec 2023 | 72.10 | 72.50 | 71.82 | 71.82 | 71.02 | 700 |
| 19 Dec 2023 | 72.54 | 72.66 | 72.30 | 72.60 | 71.79 | 995 |
| 18 Dec 2023 | 73.48 | 73.64 | 73.04 | 73.16 | 72.34 | 1,253 |
| 15 Dec 2023 | 74.50 | 75.00 | 73.62 | 73.68 | 72.86 | 2,688 |
| 14 Dec 2023 | 75.96 | 75.96 | 74.24 | 74.30 | 73.47 | 2,501 |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 75.00 | 75.80 | 75.00 | 75.40 | 73.82 | 749 |
| *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.