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
63,217.07 +3,789.67 (+6.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Gilead Sciences Inc (GIS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 02 May 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 30 Apr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 29 Apr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 26 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 25 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 24 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 23 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 22 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 19 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 18 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 17 Apr 2024 | 63.13 | 63.25 | 63.13 | 63.25 | 63.25 | 200 |
| 16 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 15 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 12 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 11 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 10 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 09 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 04 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 03 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 02 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 28 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 27 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 26 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 25 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 22 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 21 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 20 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 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 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 14 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 67.89 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.23 | - |
| 11 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 67.75 | - |
| 08 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.35 | - |
| 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 | 66.52 | 66.52 | 66.52 | 66.52 | 65.77 | - |
| 04 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.85 | - |
| 01 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.99 | - |
| 29 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.21 | - |
| 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 | 67.56 | 67.56 | 67.56 | 67.56 | 66.80 | - |
| 23 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.27 | - |
| 22 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.08 | - |
| 21 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.66 | - |
| 20 Feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.82 | - |
| 19 Feb 2024 | 65.04 | 65.64 | 65.04 | 65.64 | 64.90 | 300 |
| 16 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.30 | - |
| 15 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.42 | - |
| 14 Feb 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.81 | - |
| 13 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.21 | - |
| 12 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.32 | - |
| 09 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.69 | - |
| 08 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.48 | - |
| 07 Feb 2024 | 70.90 | 71.50 | 70.90 | 71.50 | 70.70 | 11 |
| 06 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.52 | - |
| 05 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.32 | - |
| 02 Feb 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 70.86 | - |
| 01 Feb 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 71.92 | - |
| 31 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.79 | - |
| 30 Jan 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 71.94 | - |
| 29 Jan 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.42 | - |
| 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 | 72.10 | 72.10 | 72.10 | 72.10 | 71.29 | - |
| 22 Jan 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.24 | - |
| 19 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.71 | - |
| 18 Jan 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.13 | - |
| 17 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.50 | - |
| 16 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 77.64 | - |
| 15 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.73 | - |
| 12 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.73 | - |
| 11 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.18 | - |
| 10 Jan 2024 | 78.24 | 78.24 | 77.00 | 77.00 | 76.14 | 2 |
| 09 Jan 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.58 | - |
| 08 Jan 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.11 | - |
| 05 Jan 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| 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 | 72.98 | 72.98 | 72.98 | 72.98 | 72.16 | - |
| 29 Dec 2023 | 73.30 | 73.30 | 73.14 | 73.14 | 72.32 | - |
| 28 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.49 | - |
| 27 Dec 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 71.31 | - |
| 22 Dec 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 70.72 | - |
| 21 Dec 2023 | 71.96 | 71.96 | 71.96 | 71.96 | 71.15 | - |
| 20 Dec 2023 | 72.46 | 72.46 | 72.46 | 72.46 | 71.65 | - |
| 19 Dec 2023 | 72.52 | 72.52 | 72.52 | 72.52 | 71.71 | - |
| 18 Dec 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 72.28 | - |
| 15 Dec 2023 | 74.34 | 74.34 | 74.34 | 74.34 | 73.51 | - |
| 14 Dec 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.03 | - |
| 14 Dec 2023 | 0.75 Dividend | |||||
| 13 Dec 2023 | 74.88 | 74.88 | 74.88 | 74.88 | 73.30 | - |
| 12 Dec 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 72.67 | - |
| *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.