Gilead

GILD
🏛️ germany →
95.64
Last Update: 2025-09-29
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
2025-09-29 95.61 96.62 94.40 95.64 0.0M
2025-09-26 94.78 95.98 94.65 95.61 0.0M
2025-09-25 96.58 98.00 95.01 95.01 0.0M
2025-09-24 96.82 97.99 95.52 96.25 0.0M
2025-09-23 95.08 97.00 94.82 97.00 0.0M
2025-09-22 97.04 97.57 95.18 95.46 0.0M
2025-09-19 96.40 97.75 96.26 97.21 0.0M
2025-09-18 95.72 96.49 94.80 96.49 0.0M
2025-09-17 95.00 95.00 93.00 94.64 0.0M
2025-09-16 95.47 95.71 92.90 93.69 0.0M
2025-09-15 97.61 97.65 94.77 95.79 0.0M
2025-09-12 100.78 100.82 98.91 99.28 0.0M
2025-09-11 98.46 100.00 97.95 100.00 0.0M
2025-09-10 99.08 99.99 97.77 98.56 0.0M
2025-09-09 98.87 99.09 97.23 98.70 0.0M
2025-09-08 98.11 98.93 97.10 98.26 0.0M
2025-09-05 97.01 98.21 96.07 98.19 0.0M
2025-09-04 96.71 97.45 96.46 96.77 0.0M
2025-09-03 96.75 96.88 96.10 96.71 0.0M
2025-09-02 96.10 97.53 95.53 96.67 0.0M
2025-09-01 96.13 96.49 95.61 96.16 0.0M
2025-08-29 96.54 97.23 95.54 96.04 0.0M
2025-08-28 98.30 98.48 96.18 96.33 0.0M
2025-08-27 98.95 99.48 98.09 98.16 0.0M
2025-08-26 97.88 98.77 97.59 98.11 0.0M
2025-08-25 97.87 98.47 97.04 98.44 0.0M
2025-08-22 99.99 101.28 97.99 97.99 0.0M
2025-08-21 101.16 101.54 97.88 101.28 0.0M
2025-08-20 101.36 103.36 101.00 101.88 0.0M
2025-08-19 102.18 102.40 100.44 101.26 0.0M
2025-08-18 100.90 102.02 99.68 101.40 0.0M
2025-08-15 101.86 102.50 100.76 101.22 0.0M
2025-08-14 102.10 103.24 102.00 102.18 0.0M
2025-08-13 102.98 103.14 102.04 102.16 0.0M
2025-08-12 103.82 104.52 102.30 102.80 0.0M
2025-08-11 102.60 103.50 102.20 103.50 0.0M
2025-08-08 95.00 103.90 95.00 102.64 0.0M
2025-08-07 94.52 94.89 93.63 94.55 0.0M
2025-08-06 97.12 97.58 94.65 94.65 0.0M
2025-08-05 99.31 99.31 97.40 97.58 0.0M
2025-08-04 97.87 98.50 97.63 98.47 0.0M
2025-08-01 98.54 98.99 96.82 97.12 0.0M
2025-07-31 100.84 101.02 97.87 97.87 0.0M
2025-07-30 99.28 100.56 98.65 100.40 0.0M
2025-07-29 97.95 98.71 97.60 98.69 0.0M
2025-07-28 98.51 99.70 96.79 97.62 0.0M
2025-07-25 96.75 100.22 96.01 98.96 0.0M
2025-07-24 96.42 96.48 95.00 96.48 0.0M
2025-07-23 93.84 96.50 93.30 96.50 0.0M
2025-07-22 92.78 94.19 92.36 93.71 0.0M
2025-07-21 93.41 94.46 92.52 92.70 0.0M
2025-07-18 93.51 94.31 92.85 93.57 0.0M
2025-07-17 94.51 94.99 93.78 93.99 0.0M
2025-07-16 93.41 95.01 92.85 94.61 0.0M
2025-07-15 96.14 96.14 93.83 94.36 0.0M
2025-07-14 93.46 95.97 93.36 95.95 0.0M
2025-07-11 97.72 97.79 93.65 93.70 0.0M
2025-07-10 96.54 98.08 95.96 98.08 0.0M
2025-07-09 94.94 96.77 94.86 95.98 0.0M
2025-07-08 95.20 96.66 94.79 94.87 0.0M
2025-07-07 93.56 95.79 93.56 95.18 0.0M
2025-07-04 94.58 95.28 93.43 93.43 0.0M
2025-07-03 94.80 95.20 93.63 95.18 0.0M
2025-07-02 94.48 95.84 94.47 94.47 0.0M
2025-07-01 94.50 95.94 93.69 94.75 0.0M
2025-06-30 94.46 94.69 92.39 94.21 0.0M
2025-06-27 92.00 94.50 91.59 94.33 0.0M
2025-06-26 90.60 92.00 90.01 91.98 0.0M
2025-06-25 92.51 92.80 90.10 90.60 0.0M
2025-06-24 92.25 92.56 91.29 92.25 0.0M
2025-06-23 94.36 95.22 91.21 91.54 0.0M
2025-06-20 94.93 95.55 93.50 94.50 0.0M
2025-06-19 94.62 95.50 93.70 95.19 0.0M
2025-06-18 93.78 96.50 93.38 93.97 0.0M
2025-06-17 95.11 95.50 94.02 94.18 0.0M
2025-06-16 95.17 95.99 94.27 95.26 0.0M
2025-06-13 95.32 96.48 94.36 95.00 0.0M
2025-06-12 94.55 96.28 93.80 96.27 0.0M
2025-06-11 96.46 97.00 95.20 95.20 0.0M
2025-06-10 98.65 99.39 94.00 97.67 0.0M
2025-06-09 98.01 98.98 98.01 98.97 0.0M
2025-06-06 97.59 98.80 96.00 98.80 0.0M
2025-06-05 95.27 98.16 94.45 96.60 0.0M
2025-06-04 96.29 97.28 95.32 95.77 0.0M
2025-06-03 95.29 96.30 94.00 95.96 0.0M
2025-06-02 96.21 97.19 92.85 95.12 0.0M
2025-05-30 97.59 98.80 96.58 97.19 0.0M
2025-05-29 97.78 97.78 95.47 97.04 0.0M
2025-05-28 96.25 96.80 95.73 95.73 0.0M
2025-05-27 94.70 96.66 94.06 96.56 0.0M
2025-05-26 94.99 95.00 93.23 94.94 0.0M
2025-05-23 94.49 94.68 92.80 94.60 0.0M
2025-05-22 95.03 95.63 94.29 94.62 0.0M
2025-05-21 95.85 96.52 94.85 95.09 0.0M
2025-05-20 94.42 96.45 93.95 96.33 0.0M
2025-05-19 90.97 94.48 90.51 94.48 0.0M
2025-05-16 89.76 91.87 89.42 91.87 0.0M
2025-05-15 87.54 89.74 87.26 89.61 0.0M
2025-05-14 90.95 91.03 87.94 87.94 0.0M
2025-05-13 93.07 93.94 90.50 91.36 0.0M
2025-05-12 83.00 94.40 82.00 93.43 0.0M
2025-05-09 87.78 87.78 85.67 86.00 0.0M
2025-05-08 86.76 87.53 84.50 87.53 0.0M
2025-05-07 86.96 87.73 85.77 87.32 0.0M
2025-05-06 90.63 90.66 85.58 85.98 0.0M
2025-05-05 91.43 91.54 90.47 91.00 0.0M
2025-05-02 91.66 92.50 90.50 91.77 0.0M
2025-04-30 91.57 93.60 91.57 93.60 0.0M
2025-04-29 93.27 94.03 91.93 93.00 0.0M
2025-04-28 90.17 93.15 90.16 93.15 0.0M
2025-04-25 89.01 91.49 89.01 91.49 0.0M
2025-04-24 93.88 94.74 93.00 93.00 0.0M
2025-04-23 93.54 93.95 91.87 93.67 0.0M
2025-04-22 90.75 92.87 90.39 92.70 0.0M
2025-04-17 92.83 92.98 91.22 91.99 0.0M
2025-04-16 93.18 93.33 92.01 92.17 0.0M
2025-04-15 93.87 94.66 92.85 93.96 0.0M
2025-04-14 91.80 94.16 90.07 94.16 0.0M
2025-04-11 90.22 91.98 87.40 91.35 0.0M
2025-04-10 96.26 96.75 88.90 91.30 0.0M
2025-04-09 91.73 97.60 88.34 95.62 0.0M
2025-04-08 96.51 98.55 93.00 93.00 0.0M
2025-04-07 93.44 98.41 91.00 96.51 0.0M
2025-04-04 100.62 103.98 97.89 98.00 0.0M
2025-04-03 100.00 103.64 99.00 101.98 0.0M
2025-04-02 102.56 103.48 101.28 102.66 0.0M
2025-04-01 103.64 104.24 102.68 102.94 0.0M
2025-03-31 102.58 103.90 100.58 103.62 0.0M
2025-03-28 102.92 103.70 101.82 103.54 0.0M
2025-03-27 101.50 103.04 101.50 102.84 0.0M
2025-03-26 99.99 102.20 99.02 102.16 0.0M
2025-03-25 98.70 99.42 98.36 99.10 0.0M
2025-03-24 99.33 99.99 98.30 98.69 0.0M
2025-03-21 97.74 99.00 96.59 99.00 0.0M
2025-03-20 98.40 99.00 96.67 97.46 0.0M
2025-03-19 98.01 99.31 97.06 98.31 0.0M
2025-03-18 102.70 103.00 97.29 97.47 0.0M
2025-03-17 101.80 102.84 100.24 102.54 0.0M
2025-03-14 104.30 104.30 101.92 102.06 0.0M
2025-03-13 104.58 105.48 103.32 105.08 0.0M
2025-03-12 104.80 105.26 103.00 104.48 0.0M
2025-03-11 108.28 108.56 104.38 104.40 0.0M
2025-03-10 107.78 110.76 107.56 108.52 0.0M
2025-03-07 107.12 109.14 105.22 108.72 0.0M
2025-03-06 106.62 107.56 106.14 107.56 0.0M
2025-03-05 108.18 108.78 104.00 107.18 0.0M
2025-03-04 110.66 112.18 107.76 108.26 0.0M
2025-03-03 109.58 111.54 108.92 110.66 0.0M
2025-02-28 107.46 110.26 103.02 110.26 0.0M
2025-02-27 105.58 108.00 104.22 107.56 0.0M
2025-02-26 106.66 106.66 103.88 105.44 0.0M
2025-02-25 105.78 106.60 104.78 105.88 0.0M
2025-02-24 104.94 106.94 104.30 106.16 0.0M
2025-02-21 104.66 106.10 104.12 105.04 0.0M
2025-02-20 102.74 104.78 102.74 104.74 0.0M
2025-02-19 100.58 103.24 100.32 103.10 0.0M
2025-02-18 98.92 101.90 98.52 101.00 0.0M
2025-02-17 99.10 99.50 98.50 98.61 0.0M
2025-02-14 101.60 101.62 99.32 99.32 0.0M
2025-02-13 99.00 101.96 98.98 101.24 0.0M
2025-02-12 96.16 101.08 96.15 98.98 0.0M
2025-02-11 92.13 92.98 91.96 92.51 0.0M
2025-02-10 92.80 93.30 91.92 92.73 0.0M
2025-02-07 94.59 95.36 92.89 92.89 0.0M
2025-02-06 95.93 96.45 94.42 94.42 0.0M
2025-02-05 94.36 96.37 94.03 95.96 0.0M
2025-02-04 95.12 95.12 93.68 94.18 0.0M
2025-02-03 91.00 96.32 91.00 95.72 0.0M
2025-01-31 93.00 94.50 92.79 93.97 0.0M
2025-01-30 92.10 93.10 91.64 93.10 0.0M
2025-01-29 89.89 91.91 89.80 91.90 0.0M
2025-01-28 91.24 92.73 89.96 89.96 0.0M
2025-01-27 87.85 91.33 85.37 90.79 0.0M
2025-01-24 88.45 89.30 87.65 88.90 0.0M
2025-01-23 89.34 90.02 88.84 89.13 0.0M
2025-01-22 89.52 89.67 88.12 89.31 0.0M
2025-01-21 88.15 90.32 87.82 89.32 0.0M
2025-01-20 88.87 89.99 87.82 89.12 0.0M
2025-01-17 89.01 90.20 88.51 89.55 0.0M
2025-01-16 89.75 90.15 88.23 88.87 0.0M
2025-01-15 88.24 89.90 87.47 89.53 0.0M
2025-01-14 87.82 88.82 87.34 87.99 0.0M
2025-01-13 87.79 88.48 87.25 88.16 0.0M
2025-01-10 88.00 89.00 86.48 87.54 0.0M
2025-01-09 86.29 86.79 85.71 86.79 0.0M
2025-01-08 87.53 87.97 86.33 86.33 0.0M
2025-01-07 87.40 88.10 86.82 87.86 0.0M
2025-01-06 88.53 88.57 86.99 87.65 0.0M
2025-01-03 89.46 89.70 88.60 88.60 0.0M
2025-01-02 89.30 90.00 89.17 89.60 0.0M