Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,836.22 +744.51 (+1.11%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
Galapagos NV (GLPG.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.08 | 25.30 | 25.00 | 25.14 | 25.14 | 35,144 |
| 25 Jul 2024 | 25.20 | 25.30 | 24.50 | 25.20 | 25.20 | 64,435 |
| 24 Jul 2024 | 24.94 | 25.18 | 24.84 | 25.10 | 25.10 | 37,885 |
| 23 Jul 2024 | 25.08 | 25.20 | 24.80 | 24.94 | 24.94 | 78,552 |
| 22 Jul 2024 | 24.00 | 24.66 | 24.00 | 24.66 | 24.66 | 76,655 |
| 19 Jul 2024 | 24.62 | 24.68 | 23.90 | 23.96 | 23.96 | 65,435 |
| 18 Jul 2024 | 24.82 | 24.98 | 24.54 | 24.80 | 24.80 | 65,339 |
| 17 Jul 2024 | 24.46 | 24.68 | 24.10 | 24.58 | 24.58 | 56,189 |
| 16 Jul 2024 | 24.22 | 24.38 | 23.80 | 24.24 | 24.24 | 46,079 |
| 15 Jul 2024 | 24.96 | 25.00 | 24.46 | 24.46 | 24.46 | 57,564 |
| 12 Jul 2024 | 25.10 | 25.18 | 24.92 | 25.02 | 25.02 | 39,102 |
| 11 Jul 2024 | 24.66 | 25.04 | 24.50 | 25.02 | 25.02 | 103,920 |
| 10 Jul 2024 | 24.18 | 24.68 | 24.18 | 24.54 | 24.54 | 108,669 |
| 09 Jul 2024 | 23.58 | 24.14 | 23.54 | 24.14 | 24.14 | 94,846 |
| 08 Jul 2024 | 23.10 | 23.56 | 23.08 | 23.40 | 23.40 | 44,650 |
| 05 Jul 2024 | 23.24 | 23.50 | 23.02 | 23.18 | 23.18 | 43,837 |
| 04 Jul 2024 | 23.16 | 23.38 | 23.14 | 23.24 | 23.24 | 33,126 |
| 03 Jul 2024 | 23.78 | 23.78 | 23.24 | 23.24 | 23.24 | 33,998 |
| 02 Jul 2024 | 23.36 | 23.76 | 23.24 | 23.46 | 23.46 | 46,678 |
| 01 Jul 2024 | 23.30 | 23.68 | 23.02 | 23.44 | 23.44 | 83,364 |
| 28 Jun 2024 | 23.46 | 23.52 | 23.28 | 23.34 | 23.34 | 57,949 |
| 27 Jun 2024 | 23.40 | 23.56 | 23.14 | 23.34 | 23.34 | 76,750 |
| 26 Jun 2024 | 24.00 | 24.04 | 23.40 | 23.40 | 23.40 | 98,719 |
| 25 Jun 2024 | 24.40 | 24.64 | 24.04 | 24.04 | 24.04 | 34,511 |
| 24 Jun 2024 | 24.08 | 24.40 | 24.06 | 24.34 | 24.34 | 73,577 |
| 21 Jun 2024 | 23.98 | 24.12 | 23.84 | 24.08 | 24.08 | 127,234 |
| 20 Jun 2024 | 24.36 | 24.36 | 23.90 | 24.04 | 24.04 | 39,041 |
| 19 Jun 2024 | 24.06 | 24.38 | 23.94 | 24.30 | 24.30 | 55,682 |
| 18 Jun 2024 | 24.10 | 24.38 | 23.90 | 24.02 | 24.02 | 107,768 |
| 17 Jun 2024 | 25.10 | 25.86 | 23.78 | 23.88 | 23.88 | 343,427 |
| 14 Jun 2024 | 23.84 | 23.96 | 23.64 | 23.80 | 23.80 | 68,527 |
| 13 Jun 2024 | 24.00 | 24.18 | 23.86 | 23.90 | 23.90 | 100,189 |
| 12 Jun 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 117,733 |
| 11 Jun 2024 | 24.50 | 24.60 | 24.34 | 24.40 | 24.40 | 70,550 |
| 10 Jun 2024 | 24.70 | 24.82 | 24.42 | 24.52 | 24.52 | 68,822 |
| 07 Jun 2024 | 24.86 | 25.02 | 24.76 | 24.86 | 24.86 | 60,268 |
| 06 Jun 2024 | 25.10 | 25.16 | 24.88 | 25.02 | 25.02 | 43,275 |
| 05 Jun 2024 | 25.40 | 25.50 | 24.98 | 25.14 | 25.14 | 49,503 |
| 04 Jun 2024 | 25.46 | 25.58 | 25.28 | 25.42 | 25.42 | 40,675 |
| 03 Jun 2024 | 25.46 | 25.70 | 25.30 | 25.58 | 25.58 | 69,850 |
| 31 May 2024 | 25.98 | 26.00 | 25.30 | 25.74 | 25.74 | 175,891 |
| 30 May 2024 | 24.96 | 25.28 | 24.90 | 25.28 | 25.28 | 52,429 |
| 29 May 2024 | 25.08 | 25.28 | 24.90 | 24.92 | 24.92 | 79,743 |
| 28 May 2024 | 25.36 | 25.40 | 25.08 | 25.14 | 25.14 | 39,084 |
| 27 May 2024 | 25.12 | 25.36 | 25.04 | 25.28 | 25.28 | 37,043 |
| 24 May 2024 | 25.48 | 25.48 | 25.14 | 25.26 | 25.26 | 80,198 |
| 23 May 2024 | 26.08 | 26.14 | 25.72 | 25.72 | 25.72 | 62,522 |
| 22 May 2024 | 26.24 | 26.38 | 25.92 | 26.14 | 26.14 | 103,174 |
| 21 May 2024 | 26.98 | 27.22 | 26.38 | 26.42 | 26.42 | 98,586 |
| 20 May 2024 | 27.34 | 27.50 | 26.84 | 26.98 | 26.98 | 102,716 |
| 17 May 2024 | 27.38 | 28.28 | 27.38 | 27.50 | 27.50 | 194,854 |
| 16 May 2024 | 28.20 | 28.42 | 27.18 | 27.40 | 27.40 | 253,098 |
| 15 May 2024 | 26.48 | 26.90 | 26.34 | 26.90 | 26.90 | 61,742 |
| 14 May 2024 | 26.56 | 26.62 | 26.32 | 26.42 | 26.42 | 66,095 |
| 13 May 2024 | 26.56 | 26.64 | 26.30 | 26.56 | 26.56 | 75,616 |
| 10 May 2024 | 26.72 | 26.92 | 26.66 | 26.66 | 26.66 | 44,236 |
| 09 May 2024 | 27.00 | 27.08 | 26.74 | 26.82 | 26.82 | 45,851 |
| 08 May 2024 | 27.00 | 27.18 | 26.88 | 27.02 | 27.02 | 77,426 |
| 07 May 2024 | 27.30 | 27.38 | 27.02 | 27.24 | 27.24 | 74,992 |
| 06 May 2024 | 27.10 | 27.32 | 26.86 | 26.94 | 26.94 | 43,289 |
| 03 May 2024 | 27.16 | 27.50 | 26.74 | 26.98 | 26.98 | 101,776 |
| 02 May 2024 | 27.02 | 27.46 | 26.76 | 27.34 | 27.34 | 123,771 |
| 30 Apr 2024 | 26.90 | 26.94 | 26.54 | 26.58 | 26.58 | 40,876 |
| 29 Apr 2024 | 26.86 | 27.18 | 26.68 | 26.76 | 26.76 | 71,834 |
| 26 Apr 2024 | 26.60 | 26.80 | 26.38 | 26.68 | 26.68 | 70,182 |
| 25 Apr 2024 | 26.90 | 26.98 | 26.38 | 26.56 | 26.56 | 112,312 |
| 24 Apr 2024 | 27.56 | 27.76 | 27.10 | 27.12 | 27.12 | 86,317 |
| 23 Apr 2024 | 27.58 | 27.60 | 27.18 | 27.56 | 27.56 | 52,063 |
| 22 Apr 2024 | 27.20 | 27.58 | 27.10 | 27.34 | 27.34 | 66,099 |
| 19 Apr 2024 | 27.10 | 27.28 | 26.86 | 27.18 | 27.18 | 62,640 |
| 18 Apr 2024 | 27.26 | 27.38 | 26.94 | 27.38 | 27.38 | 135,801 |
| 17 Apr 2024 | 27.44 | 27.68 | 27.16 | 27.38 | 27.38 | 104,556 |
| 16 Apr 2024 | 27.96 | 27.96 | 27.62 | 27.70 | 27.70 | 82,849 |
| 15 Apr 2024 | 28.20 | 28.64 | 28.10 | 28.14 | 28.14 | 89,376 |
| 12 Apr 2024 | 28.86 | 29.06 | 28.44 | 28.50 | 28.50 | 66,439 |
| 11 Apr 2024 | 28.84 | 29.14 | 28.78 | 28.86 | 28.86 | 112,388 |
| 10 Apr 2024 | 29.12 | 29.30 | 28.86 | 28.86 | 28.86 | 62,260 |
| 09 Apr 2024 | 29.16 | 29.34 | 28.98 | 29.16 | 29.16 | 45,931 |
| 08 Apr 2024 | 29.26 | 29.44 | 28.86 | 29.36 | 29.36 | 70,890 |
| 05 Apr 2024 | 29.48 | 29.54 | 29.12 | 29.20 | 29.20 | 88,363 |
| 04 Apr 2024 | 29.30 | 29.62 | 29.20 | 29.46 | 29.46 | 76,962 |
| 03 Apr 2024 | 29.54 | 29.66 | 29.24 | 29.28 | 29.28 | 74,282 |
| 02 Apr 2024 | 29.56 | 30.08 | 29.46 | 29.58 | 29.58 | 97,271 |
| 28 Mar 2024 | 30.34 | 30.42 | 29.45 | 29.58 | 29.58 | 186,732 |
| 27 Mar 2024 | 30.23 | 30.34 | 29.98 | 30.34 | 30.34 | 58,384 |
| 26 Mar 2024 | 30.02 | 30.41 | 29.98 | 30.24 | 30.24 | 95,952 |
| 25 Mar 2024 | 30.34 | 30.36 | 30.04 | 30.04 | 30.04 | 67,800 |
| 22 Mar 2024 | 30.50 | 30.73 | 30.25 | 30.47 | 30.47 | 89,393 |
| 21 Mar 2024 | 31.19 | 31.19 | 30.53 | 30.75 | 30.75 | 90,744 |
| 20 Mar 2024 | 30.63 | 30.94 | 30.62 | 30.92 | 30.92 | 41,097 |
| 19 Mar 2024 | 30.92 | 30.95 | 30.54 | 30.63 | 30.63 | 66,602 |
| 18 Mar 2024 | 31.11 | 31.25 | 30.88 | 30.99 | 30.99 | 77,794 |
| 15 Mar 2024 | 31.46 | 31.63 | 31.25 | 31.26 | 31.26 | 76,494 |
| 14 Mar 2024 | 31.52 | 31.78 | 31.25 | 31.53 | 31.53 | 77,048 |
| 13 Mar 2024 | 31.63 | 31.73 | 31.39 | 31.51 | 31.51 | 60,561 |
| 12 Mar 2024 | 31.93 | 31.96 | 31.40 | 31.78 | 31.78 | 97,579 |
| 11 Mar 2024 | 31.52 | 32.15 | 31.52 | 31.94 | 31.94 | 63,091 |
| 08 Mar 2024 | 31.50 | 31.92 | 31.43 | 31.65 | 31.65 | 65,323 |
| 07 Mar 2024 | 31.50 | 31.75 | 31.37 | 31.69 | 31.69 | 74,830 |
| 06 Mar 2024 | 31.80 | 31.87 | 31.54 | 31.65 | 31.65 | 62,747 |
| *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.