Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.63 -2.67 (-0.05%) Dow
38,965.57 -146.59 (-0.37%) Nasdaq
17,770.17 +52.52 (+0.30%) Bitcoin USD
61,951.80 +603.69 (+0.98%) CMC Crypto 200
1,280.36 -3.42 (-0.27%)
Ipsen S.A. (IPN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 25 Jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 24 Jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 21 Jun 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 20 Jun 2024 | 117.30 | 117.30 | 115.90 | 115.90 | 115.90 | 58 |
| 19 Jun 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 18 Jun 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 17 Jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 14 Jun 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 13 Jun 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 12 Jun 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 11 Jun 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 10 Jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 07 Jun 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 06 Jun 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 05 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 04 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 03 Jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| 31 May 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 30 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 30 May 2024 | 1.2 Dividend | |||||
| 29 May 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.20 | - |
| 28 May 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 120.67 | - |
| 27 May 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 122.46 | - |
| 24 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.76 | - |
| 23 May 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 121.66 | - |
| 22 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.60 | - |
| 21 May 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.87 | - |
| 20 May 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 120.67 | - |
| 17 May 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 120.08 | - |
| 16 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.98 | - |
| 15 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.77 | - |
| 14 May 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.50 | - |
| 13 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.79 | - |
| 10 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.60 | - |
| 09 May 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.73 | - |
| 08 May 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.23 | - |
| 07 May 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.45 | - |
| 06 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.35 | - |
| 03 May 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.54 | - |
| 02 May 2024 | 115.90 | 116.40 | 115.30 | 116.40 | 115.23 | 175 |
| 30 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.86 | - |
| 29 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.86 | - |
| 26 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.57 | - |
| 25 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.07 | - |
| 24 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.05 | - |
| 23 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.37 | - |
| 22 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.84 | - |
| 19 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.84 | - |
| 18 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.33 | - |
| 17 Apr 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.11 | - |
| 16 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.52 | - |
| 15 Apr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.60 | - |
| 12 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.70 | - |
| 11 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.90 | - |
| 10 Apr 2024 | 110.40 | 110.40 | 109.30 | 109.30 | 108.20 | - |
| 09 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 107.71 | - |
| 08 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.83 | - |
| 05 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.12 | - |
| 04 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.72 | - |
| 03 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.84 | - |
| 02 Apr 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.19 | - |
| 28 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.41 | - |
| 27 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.41 | - |
| 26 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.30 | - |
| 25 Mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.10 | - |
| 22 Mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 107.81 | - |
| 21 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 20 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 19 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.61 | - |
| 18 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.61 | - |
| 15 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.61 | - |
| 14 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.82 | - |
| 13 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.52 | - |
| 12 Mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.63 | - |
| 11 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.15 | - |
| 08 Mar 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 102.76 | - |
| 07 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.57 | - |
| 06 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.49 | - |
| 05 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.57 | - |
| 04 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.88 | - |
| 01 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.88 | - |
| 29 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.17 | - |
| 28 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 102.76 | - |
| 27 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.95 | - |
| 26 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.04 | - |
| 23 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.04 | - |
| 22 Feb 2024 | 104.70 | 104.70 | 103.20 | 103.20 | 102.16 | 93 |
| 21 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.83 | - |
| 20 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.83 | - |
| 19 Feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.24 | - |
| 16 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.54 | - |
| 15 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.05 | - |
| 14 Feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.62 | - |
| 13 Feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.62 | - |
| 12 Feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.62 | - |
| 09 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.92 | - |
| 08 Feb 2024 | 105.10 | 105.10 | 104.40 | 104.40 | 103.35 | 50 |
| 07 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.42 | - |
| 06 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.83 | - |
| *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.