Yahoo

Mail

Singapore markets close in 5 hours 5 minutes

Straits Times Index
3,223.14
+13.96(+0.44%)
Nikkei
26,776.04
+171.20(+0.64%)
Hang Seng
20,692.88
+576.68(+2.87%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
29,073.21
-705.58(-2.37%)
CMC Crypto 200
630.15
-31.00(-4.69%)

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

52.42

+1.16

(+2.26%)

At close: 05:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	51.96	53.26	51.82	52.42	52.42	119,989
25 May 2022	51.52	52.38	51.12	51.26	51.26	215,542
24 May 2022	51.26	52.02	51.06	51.56	51.56	233,332
23 May 2022	53.30	53.34	50.82	52.00	52.00	537,731
20 May 2022	53.54	54.08	52.98	53.08	53.08	210,555
19 May 2022	53.10	53.86	52.72	53.34	53.34	250,559
18 May 2022	55.22	55.92	53.58	53.68	53.68	302,003
17 May 2022	56.80	57.00	55.00	55.24	55.24	278,905
16 May 2022	57.28	57.46	56.26	57.12	57.12	182,399
13 May 2022	56.00	58.12	55.60	57.36	57.36	336,530
12 May 2022	54.00	55.46	53.20	55.38	55.38	367,793
11 May 2022	55.00	55.84	54.20	54.98	54.98	303,111
10 May 2022	54.10	54.78	53.00	53.94	53.94	295,614
09 May 2022	55.98	57.34	54.78	55.08	55.08	220,665
06 May 2022	56.52	57.76	56.00	57.02	57.02	213,794
05 May 2022	58.00	58.40	56.88	57.46	57.46	168,492
04 May 2022	58.58	58.64	56.68	56.76	56.76	218,159
03 May 2022	57.10	59.54	57.00	58.52	58.52	277,825
02 May 2022	55.54	57.38	54.86	56.50	56.50	377,336
29 Apr 2022	55.70	58.04	54.76	56.00	56.00	728,263
28 Apr 2022	57.10	57.62	55.28	55.46	55.46	292,280
27 Apr 2022	58.04	59.38	57.30	57.40	57.40	249,669
26 Apr 2022	59.34	59.90	57.80	57.80	57.80	161,765
25 Apr 2022	58.76	59.60	57.90	59.28	59.28	174,933
22 Apr 2022	59.80	60.08	58.38	58.52	58.52	167,239
21 Apr 2022	59.98	61.74	59.76	60.76	60.76	207,791
20 Apr 2022	58.94	59.54	58.24	59.40	59.40	209,978
19 Apr 2022	60.40	60.40	58.98	59.48	59.48	165,857
14 Apr 2022	60.78	61.18	59.60	60.64	60.64	197,378
13 Apr 2022	61.48	62.06	60.02	60.10	60.10	239,663
12 Apr 2022	61.42	62.74	60.58	61.90	61.90	222,275
11 Apr 2022	64.84	64.84	61.58	62.14	62.14	305,828
08 Apr 2022	65.72	66.22	64.78	65.50	65.50	269,592
07 Apr 2022	64.64	66.28	64.48	65.20	65.20	394,281
06 Apr 2022	63.30	64.30	63.00	64.16	64.16	467,909
05 Apr 2022	61.20	63.72	61.20	63.40	63.40	411,792
04 Apr 2022	59.00	60.90	58.36	60.38	60.38	275,467
01 Apr 2022	56.40	59.14	56.40	58.88	58.88	320,461
31 Mar 2022	58.00	58.00	55.55	56.30	56.30	274,554
30 Mar 2022	57.40	58.51	56.66	58.32	58.32	221,810
29 Mar 2022	57.48	57.84	56.51	57.14	57.14	175,983
28 Mar 2022	57.56	58.57	56.90	56.94	56.94	223,692
25 Mar 2022	56.98	56.98	55.88	56.44	56.44	123,307
24 Mar 2022	57.45	57.64	56.57	56.67	56.67	139,995
23 Mar 2022	56.33	57.89	56.27	57.84	57.84	227,158
22 Mar 2022	55.70	56.00	55.05	55.99	55.99	154,764
21 Mar 2022	57.12	57.18	55.75	55.84	55.84	183,180
18 Mar 2022	57.02	57.77	55.84	57.38	57.38	851,905
17 Mar 2022	56.29	57.34	56.21	57.05	57.05	246,993
16 Mar 2022	55.28	56.65	55.28	56.39	56.39	229,873
15 Mar 2022	56.20	56.20	53.62	54.33	54.33	378,239
14 Mar 2022	56.50	57.76	55.10	56.68	56.68	305,296
11 Mar 2022	55.18	56.15	54.22	55.25	55.25	205,876
10 Mar 2022	55.09	56.44	54.16	54.30	54.30	310,516
09 Mar 2022	55.09	55.40	53.36	54.96	54.96	264,356
08 Mar 2022	54.65	55.70	52.99	54.06	54.06	288,214
07 Mar 2022	53.50	55.12	52.34	53.98	53.98	486,079
04 Mar 2022	55.78	56.31	54.95	55.51	55.51	240,720
03 Mar 2022	58.20	58.35	56.21	56.41	56.41	264,661
02 Mar 2022	59.65	60.65	58.40	58.40	58.40	244,952
01 Mar 2022	59.28	61.65	59.07	60.10	60.10	371,422
28 Feb 2022	57.00	59.90	56.70	58.74	58.74	289,660
25 Feb 2022	56.00	59.39	56.00	59.33	59.33	314,967
24 Feb 2022	55.11	57.70	54.50	57.21	57.21	356,717
23 Feb 2022	57.66	59.07	57.38	57.79	57.79	213,556
22 Feb 2022	55.70	58.48	55.20	58.06	58.06	240,896
21 Feb 2022	58.50	58.88	57.38	57.43	57.43	304,679
18 Feb 2022	58.86	59.29	58.04	58.75	58.75	192,155
17 Feb 2022	58.62	60.23	58.60	59.27	59.27	233,733
16 Feb 2022	59.00	59.61	58.24	59.20	59.20	165,631
15 Feb 2022	56.96	58.90	56.53	58.69	58.69	220,492
14 Feb 2022	57.34	57.69	55.98	57.40	57.40	373,912
11 Feb 2022	59.15	59.21	58.06	58.76	58.76	211,224
10 Feb 2022	59.00	60.58	58.38	59.90	59.90	286,435
09 Feb 2022	58.97	59.49	58.47	58.69	58.69	320,083
08 Feb 2022	58.62	58.73	57.55	58.52	58.52	384,280
07 Feb 2022	58.05	59.25	57.37	59.05	59.05	418,310
04 Feb 2022	57.50	57.97	56.59	57.34	57.34	262,906
03 Feb 2022	58.00	58.00	55.89	56.24	56.24	413,266
02 Feb 2022	60.50	61.05	58.55	58.55	58.55	447,462
01 Feb 2022	59.10	61.20	58.36	60.45	60.45	554,635
31 Jan 2022	59.50	59.79	56.01	59.58	59.58	741,799
28 Jan 2022	57.50	59.86	56.26	57.96	57.96	1,036,867
27 Jan 2022	51.01	57.72	50.49	57.30	57.30	1,911,908
26 Jan 2022	46.70	47.36	46.51	46.85	46.85	328,472
25 Jan 2022	47.90	48.00	46.34	46.47	46.47	366,488
24 Jan 2022	50.55	51.10	47.31	47.53	47.53	521,525
21 Jan 2022	49.63	50.76	49.27	50.55	50.55	606,212
20 Jan 2022	48.15	50.25	48.15	49.99	49.99	586,719
19 Jan 2022	48.00	48.18	47.06	47.94	47.94	257,078
18 Jan 2022	49.39	50.28	48.24	48.35	48.35	350,646
17 Jan 2022	48.45	50.35	48.30	49.37	49.37	331,331
14 Jan 2022	45.75	48.14	45.65	47.78	47.78	431,897
13 Jan 2022	45.73	46.60	45.31	46.21	46.21	228,638
12 Jan 2022	45.83	46.95	45.74	46.18	46.18	258,596
11 Jan 2022	45.00	45.94	44.68	45.75	45.75	224,324
10 Jan 2022	45.99	46.13	44.63	44.90	44.90	330,672
07 Jan 2022	45.94	46.67	45.35	46.06	46.06	249,637
06 Jan 2022	46.00	46.09	44.95	45.74	45.74	269,423
05 Jan 2022	47.85	47.91	46.19	46.27	46.27	327,846
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,223.14+13.96(+0.44%)

Nikkei26,776.04+171.20(+0.64%)

Hang Seng20,692.88+576.68(+2.87%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD29,073.21-705.58(-2.37%)

CMC Crypto 200630.15-31.00(-4.69%)

Galapagos NV (GLPG.AS)

Straits Times Index
3,223.14
+13.96(+0.44%)

Nikkei
26,776.04
+171.20(+0.64%)

Hang Seng
20,692.88
+576.68(+2.87%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
29,073.21
-705.58(-2.37%)

CMC Crypto 200
630.15
-31.00(-4.69%)