Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,346.91
+550.27(+1.98%)
CMC Crypto 200
620.86
+6.65(+1.08%)

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

35.33

+0.82

(+2.38%)

At close: 05:35PM CEST

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	34.50	35.47	34.33	35.33	35.33	192,346
30 Mar 2023	34.57	34.94	34.30	34.51	34.51	157,174
29 Mar 2023	33.69	34.49	33.28	34.49	34.49	248,546
28 Mar 2023	34.60	34.60	33.40	33.40	33.40	387,524
27 Mar 2023	34.67	35.04	34.55	34.82	34.82	117,075
24 Mar 2023	34.62	35.00	34.39	34.50	34.50	120,841
23 Mar 2023	34.59	34.86	34.39	34.76	34.76	94,152
22 Mar 2023	35.60	35.60	34.93	34.93	34.93	123,850
21 Mar 2023	35.47	35.85	35.25	35.53	35.53	131,733
20 Mar 2023	36.50	36.53	35.36	35.47	35.47	205,729
17 Mar 2023	37.00	37.56	36.67	36.67	36.67	243,954
16 Mar 2023	36.33	36.72	36.20	36.69	36.69	239,720
15 Mar 2023	36.23	36.43	35.68	36.03	36.03	385,766
14 Mar 2023	36.07	36.45	35.64	36.16	36.16	224,694
13 Mar 2023	35.24	36.25	34.25	35.91	35.91	462,556
10 Mar 2023	35.34	35.65	34.96	35.26	35.26	269,897
09 Mar 2023	34.89	35.44	34.70	35.33	35.33	233,944
08 Mar 2023	34.86	34.92	34.28	34.88	34.88	170,641
07 Mar 2023	34.55	35.04	34.50	34.84	34.84	177,557
06 Mar 2023	34.38	34.88	34.28	34.86	34.86	378,255
03 Mar 2023	34.53	34.58	33.82	34.12	34.12	435,844
02 Mar 2023	34.85	35.23	34.32	34.70	34.70	422,340
01 Mar 2023	35.10	35.38	34.53	35.10	35.10	478,670
28 Feb 2023	35.50	35.63	34.59	34.88	34.88	384,122
27 Feb 2023	35.00	36.19	35.00	35.99	35.99	383,427
24 Feb 2023	36.19	36.20	34.17	35.12	35.12	813,979
23 Feb 2023	37.03	37.16	36.40	36.62	36.62	206,957
22 Feb 2023	36.32	36.92	36.22	36.89	36.89	174,831
21 Feb 2023	36.64	36.65	36.30	36.40	36.40	156,979
20 Feb 2023	36.65	37.03	36.60	36.61	36.61	90,781
17 Feb 2023	36.61	36.99	36.33	36.63	36.63	180,006
16 Feb 2023	37.29	37.31	36.67	36.78	36.78	261,397
15 Feb 2023	37.10	37.42	36.69	37.22	37.22	259,324
14 Feb 2023	37.94	38.04	37.10	37.10	37.10	303,177
13 Feb 2023	37.34	37.62	36.88	37.57	37.57	245,354
10 Feb 2023	37.80	37.90	36.81	37.18	37.18	435,349
09 Feb 2023	38.29	38.29	36.37	37.23	37.23	974,654
08 Feb 2023	40.31	40.74	40.28	40.62	40.62	111,989
07 Feb 2023	40.11	40.38	39.85	40.35	40.35	141,215
06 Feb 2023	39.27	39.77	39.11	39.66	39.66	167,450
03 Feb 2023	39.76	40.42	39.65	40.27	40.27	142,233
02 Feb 2023	39.90	40.49	39.73	40.03	40.03	124,784
01 Feb 2023	40.50	40.53	39.74	39.85	39.85	125,522
31 Jan 2023	40.24	40.41	39.88	40.39	40.39	188,289
30 Jan 2023	40.60	40.84	40.08	40.42	40.42	213,850
27 Jan 2023	40.98	41.00	40.24	40.81	40.81	134,168
26 Jan 2023	40.71	41.38	40.56	40.78	40.78	155,387
25 Jan 2023	41.60	41.60	40.83	41.19	41.19	105,631
24 Jan 2023	42.86	43.61	41.53	41.57	41.57	203,094
23 Jan 2023	43.57	44.26	42.97	43.15	43.15	165,767
20 Jan 2023	42.78	42.87	42.34	42.57	42.57	134,731
19 Jan 2023	43.94	44.31	42.78	42.78	42.78	136,115
18 Jan 2023	44.23	44.34	43.78	43.92	43.92	120,351
17 Jan 2023	43.80	44.10	43.07	44.03	44.03	104,225
16 Jan 2023	43.64	44.03	43.50	43.89	43.89	75,278
13 Jan 2023	43.24	44.04	43.20	43.86	43.86	119,096
12 Jan 2023	43.70	43.81	43.16	43.29	43.29	109,029
11 Jan 2023	43.41	43.68	42.92	43.07	43.07	211,068
10 Jan 2023	41.97	43.39	41.74	43.24	43.24	245,166
09 Jan 2023	41.69	42.18	41.58	41.88	41.88	192,502
06 Jan 2023	41.60	41.99	41.30	41.66	41.66	102,764
05 Jan 2023	41.28	41.93	41.02	41.75	41.75	159,672
04 Jan 2023	42.21	42.39	41.44	41.49	41.49	153,974
03 Jan 2023	41.16	42.50	41.16	42.40	42.40	147,223
02 Jan 2023	41.75	42.01	41.31	41.31	41.31	65,812
30 Dec 2022	41.50	41.72	41.30	41.35	41.35	138,012
29 Dec 2022	40.82	41.69	40.53	41.49	41.49	295,166
28 Dec 2022	40.16	40.95	40.08	40.95	40.95	172,384
27 Dec 2022	40.00	40.27	39.70	40.00	40.00	137,940
23 Dec 2022	39.41	40.29	39.41	40.00	40.00	186,510
22 Dec 2022	39.55	39.97	39.34	39.61	39.61	196,148
21 Dec 2022	38.06	39.08	37.95	39.06	39.06	243,956
20 Dec 2022	36.94	38.00	36.90	37.86	37.86	169,635
19 Dec 2022	37.80	37.98	37.13	37.30	37.30	229,585
16 Dec 2022	38.20	38.56	38.00	38.08	38.08	357,333
15 Dec 2022	37.62	38.44	37.37	38.35	38.35	494,775
14 Dec 2022	36.57	37.13	36.01	37.00	37.00	265,662
13 Dec 2022	36.73	36.94	35.24	36.37	36.37	462,931
12 Dec 2022	35.45	36.40	35.28	36.09	36.09	232,483
09 Dec 2022	35.95	36.11	35.40	35.60	35.60	283,635
08 Dec 2022	36.00	36.25	35.81	35.90	35.90	165,975
07 Dec 2022	36.50	36.65	36.09	36.11	36.11	155,303
06 Dec 2022	37.23	37.53	36.52	36.60	36.60	256,773
05 Dec 2022	38.00	38.41	37.52	37.60	37.60	235,295
02 Dec 2022	38.00	38.36	37.84	38.04	38.04	119,891
01 Dec 2022	38.32	38.50	37.94	38.08	38.08	122,094
30 Nov 2022	38.11	38.36	37.76	38.11	38.11	251,023
29 Nov 2022	39.36	39.36	37.96	37.96	37.96	248,230
28 Nov 2022	39.10	39.76	38.90	39.15	39.15	146,589
25 Nov 2022	39.04	39.28	39.00	39.26	39.26	100,594
24 Nov 2022	39.24	39.50	39.06	39.23	39.23	91,624
23 Nov 2022	39.11	39.34	38.88	39.09	39.09	189,029
22 Nov 2022	39.15	39.30	38.67	38.93	38.93	161,952
21 Nov 2022	39.35	39.80	39.30	39.36	39.36	113,574
18 Nov 2022	39.50	39.54	38.95	39.46	39.46	216,711
17 Nov 2022	39.95	40.10	39.22	39.61	39.61	165,797
16 Nov 2022	40.60	40.63	39.84	39.87	39.87	211,998
15 Nov 2022	40.52	41.04	40.48	40.86	40.86	210,615
14 Nov 2022	40.17	40.85	39.95	40.53	40.53	225,829
11 Nov 2022	40.50	41.30	39.74	39.90	39.90	324,715
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,346.91+550.27(+1.98%)

CMC Crypto 200620.86+6.65(+1.08%)

Galapagos NV (GLPG.AS)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,346.91
+550.27(+1.98%)

CMC Crypto 200
620.86
+6.65(+1.08%)