Galapagos

GLPG
🏛️ netherlands →
29.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.80 37.21 36.64 36.99 0.1M
2023-12-28 36.98 37.17 36.65 36.98 0.1M
2023-12-27 36.45 37.10 36.45 36.78 0.1M
2023-12-22 35.36 36.35 35.36 36.35 0.1M
2023-12-21 35.81 36.06 35.38 35.68 0.1M
2023-12-20 36.14 36.36 35.73 36.15 0.1M
2023-12-19 35.90 36.72 35.76 36.05 0.1M
2023-12-18 36.19 36.32 35.83 36.06 0.1M
2023-12-15 36.82 37.02 36.20 36.32 0.1M
2023-12-14 37.00 37.59 36.73 36.90 0.1M
2023-12-13 36.45 37.01 36.34 36.73 0.1M
2023-12-12 36.52 36.53 35.88 36.48 0.1M
2023-12-11 36.90 37.14 36.05 36.58 0.2M
2023-12-08 36.51 36.86 36.37 36.48 0.1M
2023-12-07 36.35 36.80 36.13 36.59 0.1M
2023-12-06 35.94 36.54 35.90 36.40 0.1M
2023-12-05 35.23 36.31 34.71 36.16 0.2M
2023-12-04 34.70 35.87 34.64 35.61 0.1M
2023-12-01 34.18 34.72 34.15 34.57 0.1M
2023-11-30 33.69 34.22 33.23 34.11 0.1M
2023-11-29 33.80 34.05 33.68 33.86 0.0M
2023-11-28 34.05 34.14 33.44 33.86 0.1M
2023-11-27 34.00 34.31 33.60 34.11 0.0M
2023-11-24 34.00 34.25 33.78 34.06 0.0M
2023-11-23 33.90 34.18 33.88 34.10 0.0M
2023-11-22 33.56 34.23 33.56 34.21 0.0M
2023-11-21 34.18 34.35 33.61 33.73 0.1M
2023-11-20 34.52 35.49 34.27 34.43 0.1M
2023-11-17 34.16 34.51 34.12 34.45 0.1M
2023-11-16 34.51 34.87 34.23 34.28 0.0M
2023-11-15 34.38 35.00 34.30 34.73 0.1M
2023-11-14 33.73 34.30 33.40 34.30 0.1M
2023-11-13 33.78 34.38 33.71 33.79 0.1M
2023-11-10 34.00 34.19 33.38 33.54 0.1M
2023-11-09 34.11 34.50 33.62 33.75 0.1M
2023-11-08 35.55 35.77 34.31 34.51 0.1M
2023-11-07 35.80 36.27 35.39 35.79 0.1M
2023-11-06 35.18 36.50 35.00 35.67 0.2M
2023-11-03 33.00 35.10 32.34 34.72 0.3M
2023-11-02 31.59 33.31 31.43 32.21 0.2M
2023-11-01 31.21 31.51 30.88 31.43 0.1M
2023-10-31 31.21 31.48 30.70 31.23 0.2M
2023-10-30 30.29 31.09 30.11 31.09 0.1M
2023-10-27 30.58 31.00 30.33 30.37 0.1M
2023-10-26 30.77 31.10 30.68 30.83 0.1M
2023-10-25 32.00 32.00 30.64 30.83 0.1M
2023-10-24 32.00 32.42 31.80 32.02 0.1M
2023-10-23 33.00 33.11 32.25 32.79 0.1M
2023-10-20 32.27 33.33 31.87 33.20 0.1M
2023-10-19 32.31 32.50 31.78 32.26 0.1M
2023-10-18 33.00 33.14 32.46 32.47 0.1M
2023-10-17 32.54 33.64 32.54 33.29 0.1M
2023-10-16 32.87 33.01 32.56 32.90 0.0M
2023-10-13 33.02 33.29 32.58 33.01 0.1M
2023-10-12 33.28 33.54 32.96 33.01 0.0M
2023-10-11 33.43 33.80 33.07 33.34 0.1M
2023-10-10 33.10 33.90 33.10 33.52 0.1M
2023-10-09 33.50 34.00 33.18 33.44 0.1M
2023-10-06 32.92 33.84 32.92 33.60 0.1M
2023-10-05 32.00 32.99 32.00 32.89 0.1M
2023-10-04 32.18 32.56 31.95 32.22 0.0M
2023-10-03 32.59 32.73 32.26 32.45 0.1M
2023-10-02 32.66 32.89 32.47 32.80 0.1M
2023-09-29 32.25 32.82 32.16 32.53 0.1M
2023-09-28 32.50 32.68 32.21 32.25 0.1M
2023-09-27 32.65 33.13 32.56 32.72 0.1M
2023-09-26 32.64 32.82 32.23 32.65 0.1M
2023-09-25 33.00 33.10 32.45 32.98 0.1M
2023-09-22 32.86 33.09 32.48 33.06 0.1M
2023-09-21 33.33 33.48 32.81 32.81 0.1M
2023-09-20 33.31 33.82 33.31 33.48 0.0M
2023-09-19 33.40 33.61 33.21 33.32 0.1M
2023-09-18 33.75 33.84 33.43 33.61 0.1M
2023-09-15 33.93 34.20 33.75 33.81 0.0M
2023-09-14 33.58 34.01 33.58 33.90 0.0M
2023-09-13 33.56 34.00 33.45 34.00 0.1M
2023-09-12 34.11 34.62 33.81 33.81 0.1M
2023-09-11 34.47 34.79 34.34 34.52 0.0M
2023-09-08 34.60 34.71 34.35 34.57 0.0M
2023-09-07 34.49 34.82 34.47 34.61 0.0M
2023-09-06 34.82 34.92 34.07 34.58 0.1M
2023-09-05 34.68 35.41 34.50 35.07 0.0M
2023-09-04 35.20 35.38 34.93 34.93 0.0M
2023-09-01 35.00 35.33 34.82 35.24 0.1M
2023-08-31 34.43 35.08 34.43 35.00 0.1M
2023-08-30 34.85 35.06 34.60 34.66 0.1M
2023-08-29 35.00 35.45 34.95 35.01 0.1M
2023-08-28 34.74 34.84 34.50 34.78 0.0M
2023-08-25 34.38 35.00 34.31 34.74 0.1M
2023-08-24 34.74 34.74 33.79 34.35 0.1M
2023-08-23 35.20 35.93 35.20 35.51 0.1M
2023-08-22 35.79 35.83 35.09 35.29 0.1M
2023-08-21 35.87 36.70 35.81 36.09 0.1M
2023-08-18 35.65 35.91 35.34 35.81 0.1M
2023-08-17 35.61 35.94 35.58 35.69 0.1M
2023-08-16 35.75 35.92 35.38 35.69 0.1M
2023-08-15 35.81 36.20 35.55 35.98 0.1M
2023-08-14 35.90 36.38 35.75 36.12 0.1M
2023-08-11 36.37 36.39 35.69 35.90 0.1M
2023-08-10 35.50 36.32 35.42 36.16 0.1M
2023-08-09 35.70 35.95 35.18 35.45 0.1M
2023-08-08 36.70 37.50 35.83 35.90 0.2M
2023-08-07 38.50 38.91 37.12 37.27 0.3M
2023-08-04 36.60 40.26 36.30 39.49 0.3M
2023-08-03 37.99 38.86 37.82 38.59 0.1M
2023-08-02 37.89 38.28 37.55 38.06 0.1M
2023-08-01 39.70 39.84 37.71 38.13 0.2M
2023-07-31 37.79 38.64 37.61 38.08 0.2M
2023-07-28 37.00 37.34 36.33 37.28 0.1M
2023-07-27 37.20 37.54 36.83 36.88 0.1M
2023-07-26 37.43 37.52 37.02 37.28 0.1M
2023-07-25 38.10 38.15 37.43 37.43 0.1M
2023-07-24 38.10 38.76 38.10 38.16 0.1M
2023-07-21 38.17 38.65 38.00 38.51 0.1M
2023-07-20 38.50 38.72 38.14 38.29 0.1M
2023-07-19 37.82 38.79 37.82 38.37 0.1M
2023-07-18 37.26 37.96 37.26 37.80 0.1M
2023-07-17 37.15 38.06 37.12 37.65 0.1M
2023-07-14 37.30 37.89 37.09 37.14 0.1M
2023-07-13 37.44 37.73 37.33 37.40 0.1M
2023-07-12 36.84 37.30 36.74 37.25 0.1M
2023-07-11 36.92 37.21 36.70 37.07 0.1M
2023-07-10 37.25 37.33 36.91 36.96 0.1M
2023-07-07 37.51 37.71 37.12 37.19 0.0M
2023-07-06 37.94 38.28 37.39 37.44 0.1M
2023-07-05 38.15 38.30 37.71 38.13 0.1M
2023-07-04 37.92 38.51 37.56 38.38 0.1M
2023-07-03 37.53 38.05 37.51 37.70 0.1M
2023-06-30 36.91 37.76 36.88 37.37 0.1M
2023-06-29 37.22 37.26 36.79 36.97 0.1M
2023-06-28 37.14 37.33 36.58 37.07 0.1M
2023-06-27 37.05 37.35 36.85 37.08 0.1M
2023-06-26 37.32 37.77 37.01 37.05 0.1M
2023-06-23 37.42 37.56 37.18 37.37 0.1M
2023-06-22 36.68 37.41 36.55 37.39 0.1M
2023-06-21 37.70 37.75 36.61 36.87 0.1M
2023-06-20 38.00 38.51 37.57 37.92 0.1M
2023-06-19 38.61 38.69 37.90 38.09 0.1M
2023-06-16 38.76 39.38 38.56 38.90 0.2M
2023-06-15 38.24 38.72 38.22 38.52 0.1M
2023-06-14 38.67 38.94 38.38 38.58 0.1M
2023-06-13 39.34 39.34 38.51 38.93 0.1M
2023-06-12 39.86 39.86 37.94 39.34 0.3M
2023-06-09 39.77 40.06 39.49 39.95 0.1M
2023-06-08 39.65 40.11 39.35 39.56 0.1M
2023-06-07 40.18 40.18 39.00 39.61 0.2M
2023-06-06 38.83 40.02 38.63 39.95 0.2M
2023-06-05 38.70 39.07 38.59 38.84 0.1M
2023-06-02 38.22 38.87 38.05 38.50 0.1M
2023-06-01 38.87 38.99 37.98 38.20 0.1M
2023-05-31 38.91 39.23 38.37 38.68 0.2M
2023-05-30 40.30 40.48 39.32 39.50 0.1M
2023-05-29 40.50 40.50 40.14 40.34 0.0M
2023-05-26 40.30 40.70 40.08 40.33 0.1M
2023-05-25 40.92 41.34 40.27 40.34 0.1M
2023-05-24 41.16 41.92 40.59 40.92 0.2M
2023-05-23 41.09 41.88 40.80 41.50 0.1M
2023-05-22 40.71 41.78 40.31 41.55 0.2M
2023-05-19 40.48 40.56 39.54 40.22 0.2M
2023-05-18 38.00 40.53 37.99 40.31 0.4M
2023-05-17 39.00 39.18 37.74 38.06 0.2M
2023-05-16 38.56 38.65 37.60 38.24 0.2M
2023-05-15 37.79 38.62 37.65 38.62 0.1M
2023-05-12 37.80 38.06 37.47 37.57 0.1M
2023-05-11 38.08 38.77 37.73 37.88 0.1M
2023-05-10 38.35 38.71 37.71 37.80 0.1M
2023-05-09 37.95 38.09 37.41 37.92 0.1M
2023-05-08 38.97 39.44 37.16 38.12 0.3M
2023-05-05 35.00 38.90 34.60 38.61 0.5M
2023-05-04 36.46 36.75 35.59 36.68 0.2M
2023-05-03 36.90 37.02 35.14 36.41 0.3M
2023-05-02 36.20 37.02 36.20 36.85 0.3M
2023-04-28 35.11 35.36 34.82 35.09 0.1M
2023-04-27 35.50 35.90 34.93 35.10 0.1M
2023-04-26 34.85 34.95 34.33 34.87 0.1M
2023-04-25 34.66 35.31 34.66 35.09 0.1M
2023-04-24 35.00 35.34 34.84 34.91 0.2M
2023-04-21 33.82 34.60 33.68 34.58 0.1M
2023-04-20 34.14 34.14 33.64 33.86 0.1M
2023-04-19 33.62 34.26 33.51 34.22 0.1M
2023-04-18 34.83 34.95 34.13 34.17 0.2M
2023-04-17 34.85 35.10 34.56 34.88 0.1M
2023-04-14 35.26 35.43 34.39 35.08 0.2M
2023-04-13 34.76 35.38 34.59 35.36 0.1M
2023-04-12 35.04 35.31 34.70 34.79 0.1M
2023-04-11 35.18 35.46 34.96 35.10 0.1M
2023-04-06 34.47 35.41 34.00 35.22 0.2M
2023-04-05 34.45 35.03 34.12 34.77 0.2M
2023-04-04 34.86 35.06 34.39 34.39 0.2M
2023-04-03 35.54 35.54 34.81 34.86 0.2M
2023-03-31 34.50 35.47 34.33 35.33 0.2M
2023-03-30 34.57 34.94 34.30 34.51 0.2M
2023-03-29 33.69 34.49 33.28 34.49 0.2M
2023-03-28 34.60 34.60 33.40 33.40 0.4M
2023-03-27 34.67 35.04 34.55 34.82 0.1M
2023-03-24 34.62 35.00 34.39 34.50 0.1M
2023-03-23 34.59 34.86 34.39 34.76 0.1M
2023-03-22 35.60 35.60 34.93 34.93 0.1M
2023-03-21 35.47 35.85 35.25 35.53 0.1M
2023-03-20 36.50 36.53 35.36 35.47 0.2M
2023-03-17 37.00 37.56 36.67 36.67 0.2M
2023-03-16 36.33 36.72 36.20 36.69 0.2M
2023-03-15 36.23 36.43 35.68 36.03 0.4M
2023-03-14 36.07 36.45 35.64 36.16 0.2M
2023-03-13 35.24 36.25 34.25 35.91 0.5M
2023-03-10 35.34 35.65 34.96 35.26 0.3M
2023-03-09 34.89 35.44 34.70 35.33 0.2M
2023-03-08 34.86 34.92 34.28 34.88 0.2M
2023-03-07 34.55 35.04 34.50 34.84 0.2M
2023-03-06 34.38 34.88 34.28 34.86 0.4M
2023-03-03 34.53 34.58 33.82 34.12 0.4M
2023-03-02 34.85 35.23 34.32 34.70 0.4M
2023-03-01 35.10 35.38 34.53 35.10 0.5M
2023-02-28 35.50 35.63 34.59 34.88 0.4M
2023-02-27 35.00 36.19 35.00 35.99 0.4M
2023-02-24 36.19 36.20 34.17 35.12 0.8M
2023-02-23 37.03 37.16 36.40 36.62 0.2M
2023-02-22 36.32 36.92 36.22 36.89 0.2M
2023-02-21 36.64 36.65 36.30 36.40 0.2M
2023-02-20 36.65 37.03 36.60 36.61 0.1M
2023-02-17 36.61 36.99 36.33 36.63 0.2M
2023-02-16 37.29 37.31 36.67 36.78 0.3M
2023-02-15 37.10 37.42 36.69 37.22 0.3M
2023-02-14 37.94 38.04 37.10 37.10 0.3M
2023-02-13 37.34 37.62 36.88 37.57 0.2M
2023-02-10 37.80 37.90 36.81 37.18 0.4M
2023-02-09 38.29 38.29 36.37 37.23 1.0M
2023-02-08 40.31 40.74 40.28 40.62 0.1M
2023-02-07 40.11 40.38 39.85 40.35 0.1M
2023-02-06 39.27 39.77 39.11 39.66 0.2M
2023-02-03 39.76 40.42 39.65 40.27 0.1M
2023-02-02 39.90 40.49 39.73 40.03 0.1M
2023-02-01 40.50 40.53 39.74 39.85 0.1M
2023-01-31 40.24 40.41 39.88 40.39 0.2M
2023-01-30 40.60 40.84 40.08 40.42 0.2M
2023-01-27 40.98 41.00 40.24 40.81 0.1M
2023-01-26 40.71 41.38 40.56 40.78 0.2M
2023-01-25 41.60 41.60 40.83 41.19 0.1M
2023-01-24 42.86 43.61 41.53 41.57 0.2M
2023-01-23 43.57 44.26 42.97 43.15 0.2M
2023-01-20 42.78 42.87 42.34 42.57 0.1M
2023-01-19 43.94 44.31 42.78 42.78 0.1M
2023-01-18 44.23 44.34 43.78 43.92 0.1M
2023-01-17 43.80 44.10 43.07 44.03 0.1M
2023-01-16 43.64 44.03 43.50 43.89 0.1M
2023-01-13 43.24 44.04 43.20 43.86 0.1M
2023-01-12 43.70 43.81 43.16 43.29 0.1M
2023-01-11 43.41 43.68 42.92 43.07 0.2M
2023-01-10 41.97 43.39 41.74 43.24 0.2M
2023-01-09 41.69 42.18 41.58 41.88 0.2M
2023-01-06 41.60 41.99 41.30 41.66 0.1M
2023-01-05 41.28 41.93 41.02 41.75 0.2M
2023-01-04 42.21 42.39 41.44 41.49 0.2M
2023-01-03 41.16 42.50 41.16 42.40 0.1M
2023-01-02 41.75 42.01 41.31 41.31 0.1M