Singapore markets close in 7 hours 31 minutes

Incyte Corp (ICY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
57.02-0.92 (-1.59%)
At close: 04:37PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202457.5857.5857.0257.0257.02-
26 Jun 202458.8458.9257.9457.9457.94-
25 Jun 202459.3259.3259.2059.2059.20-
24 Jun 202458.9459.0258.9459.0259.02-
21 Jun 202458.1059.2058.1059.2059.20-
20 Jun 202456.8857.3856.8857.3857.38114
19 Jun 202456.9656.9656.7656.7656.76100
18 Jun 202458.4258.4258.4258.4258.42-
17 Jun 202457.9457.9457.5457.5457.54-
14 Jun 202458.2858.2858.2858.2858.28-
13 Jun 202455.3058.2055.3058.2058.2050
12 Jun 202455.3255.3255.2855.2855.28-
11 Jun 202455.0255.1055.0255.1055.10-
10 Jun 202454.8855.0054.8855.0055.00-
07 Jun 202453.5853.6653.4653.6653.66-
06 Jun 202454.1054.1053.4853.4853.48-
05 Jun 202453.8853.8853.8053.8653.86-
04 Jun 202453.7853.7853.6853.7653.76-
03 Jun 202453.3053.3053.1853.2253.22-
31 May 202452.8453.0052.6653.0053.00-
30 May 202452.1852.1852.1852.1852.18-
29 May 202452.4852.4852.2452.2852.28-
28 May 202452.4252.4251.8852.2852.28-
27 May 202452.7252.7252.4652.5652.56-
24 May 202453.0053.0252.7652.7652.76-
23 May 202453.6453.6453.1453.2853.28-
22 May 202452.7453.1452.7453.1453.14-
21 May 202452.4052.6652.3652.4652.46-
20 May 202452.5652.5652.5652.5652.56-
17 May 202452.1852.3652.1852.2852.28100
16 May 202452.6452.6452.4252.4252.429
15 May 202452.6252.6252.1852.1852.18-
14 May 202453.3053.3052.4252.4252.42-
13 May 202449.1053.0649.1053.0253.0261
10 May 202449.6149.6149.6149.6149.61-
09 May 202449.5750.2049.5750.2050.2040
08 May 202450.5250.5249.3749.3749.37100
07 May 202450.0450.0450.0450.0450.04-
06 May 202449.8449.9449.8449.9449.94-
03 May 202449.5049.5048.9849.1649.16-
02 May 202449.2849.3849.1349.1349.13-
30 Apr 202448.9948.9947.5348.7448.74200
29 Apr 202448.1249.4248.1249.0849.08-
26 Apr 202447.6147.6447.6147.6447.64-
25 Apr 202448.0148.0147.2447.2447.24-
24 Apr 202448.1448.2547.8747.8747.87-
23 Apr 202448.5848.6148.3048.3648.36-
22 Apr 202449.0649.0649.0649.0649.06-
19 Apr 202449.1749.3248.6748.8648.86-
18 Apr 202449.2649.3849.0849.3849.38-
17 Apr 202450.0450.1049.7149.7149.71-
16 Apr 202450.2450.4450.1450.1450.14-
15 Apr 202450.5450.8050.4850.4850.48-
12 Apr 202451.1251.5851.1251.5851.58390
11 Apr 202450.9851.2650.9851.2251.22-
10 Apr 202450.7650.9250.7650.9250.92-
09 Apr 202450.5851.3850.5851.2251.22100
08 Apr 202450.7650.9050.7650.9050.90-
05 Apr 202450.6650.6650.6650.6650.66-
04 Apr 202450.9650.9650.9650.9650.96-
03 Apr 202451.6251.6250.7451.0851.08274
02 Apr 202452.6652.6652.6652.6652.66-
28 Mar 202452.5652.8252.4052.4052.4015
27 Mar 202452.1852.1852.1852.1852.18-
26 Mar 202452.8652.8652.8652.8652.86-
25 Mar 202452.5652.5652.4852.4852.48-
22 Mar 202453.1053.3852.6852.6852.68-
21 Mar 202453.2653.5452.8652.8652.8680
20 Mar 202453.5853.5852.9853.1853.18-
19 Mar 202452.7053.4252.7053.4253.42-
18 Mar 202453.4853.4852.7252.7252.72-
15 Mar 202453.6053.7253.6053.7253.72-
14 Mar 202453.8253.8253.8253.8253.82-
13 Mar 202454.2054.4654.0054.4654.4640
12 Mar 202455.4055.4854.0654.4254.42-
11 Mar 202454.6854.9254.6854.9254.92-
08 Mar 202453.6854.9053.6854.9054.90-
07 Mar 202454.1054.1053.6053.7853.78-
06 Mar 202454.0254.2853.6053.9053.90-
05 Mar 202454.6655.0653.2653.8053.80-
04 Mar 202454.1654.1853.3654.1854.18-
01 Mar 202453.9453.9453.9253.9253.92-
29 Feb 202455.2455.2454.6854.6854.6823
28 Feb 202456.1456.1655.3655.3655.36-
27 Feb 202455.5855.7455.5855.6455.64-
26 Feb 202455.9455.9455.8455.8455.84-
23 Feb 202456.2056.3856.2056.3856.3830
22 Feb 202455.6455.7455.1855.1855.18-
21 Feb 202454.2054.2053.9653.9653.96-
20 Feb 202453.5054.4453.3054.4454.44-
19 Feb 202453.6653.7653.6653.7653.76-
16 Feb 202454.5654.5654.5654.5654.56-
15 Feb 202453.8653.8653.8653.8653.86-
14 Feb 202455.3055.3055.2055.2055.2030
13 Feb 202453.7053.8453.7053.8453.8410
12 Feb 202453.3253.3253.3253.3253.32-
09 Feb 202453.0653.4053.0653.4053.4063
08 Feb 202453.1053.1052.5852.7652.76-
07 Feb 202455.2255.3853.5253.5253.52-
06 Feb 202453.7854.0653.7854.0654.0640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...