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
2021-12-30 65.00 65.20 64.75 64.88 0.0M
2021-12-29 64.60 64.97 64.10 64.93 0.0M
2021-12-28 64.20 64.91 63.98 64.53 0.0M
2021-12-27 63.90 64.13 63.50 64.08 0.0M
2021-12-23 63.90 64.38 63.28 64.03 0.0M
2021-12-22 63.59 63.92 62.55 63.61 0.0M
2021-12-21 64.41 64.81 63.58 63.72 0.0M
2021-12-20 64.20 64.20 63.27 64.12 0.0M
2021-12-17 63.55 64.55 63.13 64.38 0.0M
2021-12-16 62.98 64.33 62.41 63.81 0.0M
2021-12-15 62.51 63.29 62.11 63.12 0.0M
2021-12-14 62.12 62.79 61.48 62.65 0.0M
2021-12-13 62.04 62.75 61.90 62.75 0.0M
2021-12-10 62.13 62.85 61.73 62.00 0.0M
2021-12-09 61.36 62.62 61.20 62.36 0.0M
2021-12-08 61.98 62.28 60.73 61.32 0.0M
2021-12-07 61.74 62.50 61.38 61.74 0.0M
2021-12-06 61.84 62.69 61.32 61.52 0.0M
2021-12-03 61.61 62.16 61.29 61.48 0.0M
2021-12-02 61.03 62.13 60.00 61.85 0.0M
2021-12-01 61.39 61.69 60.44 61.06 0.0M
2021-11-30 62.11 62.31 61.00 61.01 0.0M
2021-11-29 62.01 63.34 62.00 62.81 0.0M
2021-11-26 61.39 62.60 60.80 61.84 0.0M
2021-11-25 62.42 62.76 61.55 62.26 0.0M
2021-11-24 63.00 63.40 62.14 62.45 0.0M
2021-11-23 62.04 62.97 61.56 62.97 0.0M
2021-11-22 60.84 62.46 60.54 62.28 0.0M
2021-11-19 60.11 60.77 59.43 60.60 0.0M
2021-11-18 59.60 60.03 59.33 59.64 0.0M
2021-11-17 59.26 59.63 58.93 59.58 0.0M
2021-11-16 58.92 59.95 58.71 59.07 0.0M
2021-11-15 59.07 59.40 58.71 59.38 0.0M
2021-11-12 58.84 59.17 58.60 59.01 0.0M
2021-11-11 58.69 58.90 58.23 58.81 0.0M
2021-11-10 56.95 58.89 56.88 58.79 0.0M
2021-11-09 56.51 57.60 56.51 57.00 0.0M
2021-11-08 57.07 57.35 56.59 56.79 0.0M
2021-11-05 57.64 57.94 56.49 57.33 0.0M
2021-11-04 58.00 58.39 57.15 57.55 0.0M
2021-11-03 56.96 58.17 56.53 58.02 0.0M
2021-11-02 56.30 57.00 55.96 56.98 0.0M
2021-11-01 56.12 56.91 55.90 56.61 0.0M
2021-10-29 56.68 57.09 55.05 56.00 0.0M
2021-10-28 57.74 58.00 57.24 57.36 0.0M
2021-10-27 58.35 58.63 57.41 57.53 0.0M
2021-10-26 58.58 58.94 58.06 58.69 0.0M
2021-10-25 57.55 58.48 57.25 58.28 0.0M
2021-10-22 57.28 57.83 57.21 57.50 0.0M
2021-10-21 57.23 57.50 57.13 57.50 0.0M
2021-10-20 57.31 57.75 57.31 57.64 0.0M
2021-10-19 56.55 57.59 56.43 57.50 0.0M
2021-10-18 58.15 58.90 56.67 56.86 0.0M
2021-10-15 59.00 59.08 58.44 58.51 0.0M
2021-10-14 58.43 59.29 58.15 58.70 0.0M
2021-10-13 58.36 58.63 58.03 58.39 0.0M
2021-10-12 58.77 59.21 58.40 58.40 0.0M
2021-10-11 58.67 59.12 58.38 58.84 0.0M
2021-10-08 58.85 59.07 58.63 58.91 0.0M
2021-10-07 58.53 59.00 57.96 58.92 0.0M
2021-10-06 58.00 58.62 57.76 58.21 0.0M
2021-10-05 58.31 58.67 58.10 58.26 0.0M
2021-10-04 59.24 59.40 57.94 58.01 0.0M
2021-10-01 60.23 60.37 58.30 59.34 0.0M
2021-09-30 61.35 61.60 60.25 60.25 0.0M
2021-09-29 59.98 61.50 59.98 61.38 0.0M
2021-09-28 60.06 60.31 59.60 60.06 0.0M
2021-09-27 61.06 61.06 60.10 60.41 0.0M
2021-09-24 60.94 61.27 60.67 60.86 0.0M
2021-09-23 61.09 61.47 60.59 61.06 0.0M
2021-09-22 61.44 61.51 60.69 61.10 0.0M
2021-09-21 60.51 61.39 60.51 61.22 0.0M
2021-09-20 60.76 61.40 60.06 60.37 0.0M
2021-09-17 60.76 61.07 59.94 61.07 0.0M
2021-09-16 60.50 61.20 60.25 60.74 0.0M
2021-09-15 59.51 61.35 59.43 60.76 0.0M
2021-09-14 59.45 60.00 58.67 59.73 0.0M
2021-09-13 60.03 60.90 60.00 60.33 0.0M
2021-09-10 59.63 60.35 59.44 60.21 0.0M
2021-09-09 60.60 60.95 59.81 59.83 0.0M
2021-09-08 60.26 60.84 59.83 60.75 0.0M
2021-09-07 60.63 60.79 59.39 60.00 0.0M
2021-09-06 60.29 61.04 60.25 61.04 0.0M
2021-09-03 60.78 61.02 60.37 60.63 0.0M
2021-09-02 60.86 60.99 60.30 60.65 0.0M
2021-09-01 61.72 61.87 60.21 60.57 0.0M
2021-08-31 60.93 61.61 60.82 61.59 0.0M
2021-08-30 60.36 61.15 60.13 61.05 0.0M
2021-08-27 60.93 61.43 60.34 60.42 0.0M
2021-08-26 60.76 61.30 60.32 60.76 0.0M
2021-08-25 61.65 61.78 60.45 60.55 0.0M
2021-08-24 61.74 62.05 61.25 61.46 0.0M
2021-08-23 61.97 62.16 61.30 61.84 0.0M
2021-08-20 61.16 62.43 60.93 61.99 0.0M
2021-08-19 61.63 61.63 60.67 61.53 0.0M
2021-08-18 62.32 62.51 61.50 61.61 0.0M
2021-08-17 60.95 62.31 60.50 62.31 0.0M
2021-08-16 59.58 60.93 59.58 60.84 0.0M
2021-08-13 60.45 60.56 60.03 60.28 0.0M
2021-08-12 59.29 60.40 59.14 60.40 0.0M
2021-08-11 59.15 60.31 58.76 59.43 0.0M
2021-08-10 58.43 59.09 58.06 58.99 0.0M
2021-08-09 58.49 58.85 58.01 58.32 0.0M
2021-08-06 58.48 58.82 58.33 58.49 0.0M
2021-08-05 58.42 58.72 57.96 58.25 0.0M
2021-08-04 58.73 59.01 58.42 58.51 0.0M
2021-08-03 57.53 58.73 57.46 58.73 0.0M
2021-08-02 57.90 57.95 57.12 57.64 0.0M
2021-07-30 58.69 58.69 57.40 57.40 0.0M
2021-07-29 59.04 59.29 58.71 58.77 0.0M
2021-07-28 58.19 59.20 58.16 59.15 0.0M
2021-07-27 58.34 58.49 57.93 58.13 0.0M
2021-07-26 58.28 58.70 58.09 58.24 0.0M
2021-07-23 58.37 58.89 58.05 58.67 0.0M
2021-07-22 58.18 58.70 57.41 58.27 0.0M
2021-07-21 58.83 58.89 57.75 57.90 0.0M
2021-07-20 58.19 59.25 57.83 58.69 0.0M
2021-07-19 58.15 58.40 57.30 57.79 0.0M
2021-07-16 57.92 58.34 57.60 58.23 0.0M
2021-07-15 57.53 57.89 57.01 57.80 0.0M
2021-07-14 57.78 57.83 57.16 57.45 0.0M
2021-07-13 57.47 57.95 56.76 57.85 0.0M
2021-07-12 57.33 58.10 57.30 57.41 0.0M
2021-07-09 57.01 57.55 56.93 57.50 0.0M
2021-07-08 57.97 57.97 56.86 57.06 0.0M
2021-07-07 57.99 58.04 57.49 57.89 0.0M
2021-07-06 58.00 58.49 57.47 57.77 0.0M
2021-07-05 58.37 58.60 57.86 58.06 0.0M
2021-07-02 58.17 58.53 58.05 58.42 0.0M
2021-07-01 58.06 58.50 57.67 58.34 0.0M
2021-06-30 57.22 58.11 56.60 58.11 0.0M
2021-06-29 56.69 57.12 56.69 57.00 0.0M
2021-06-28 56.86 57.50 56.50 56.90 0.0M
2021-06-25 56.39 56.87 55.90 56.87 0.0M
2021-06-24 55.88 57.09 55.66 56.23 0.0M
2021-06-23 56.44 56.44 55.75 55.91 0.0M
2021-06-22 56.75 56.77 55.98 56.04 0.0M
2021-06-21 56.18 56.71 55.80 56.48 0.0M
2021-06-18 56.46 56.80 55.55 56.09 0.0M
2021-06-17 55.77 56.67 55.55 56.50 0.0M
2021-06-16 56.02 57.12 55.76 56.04 0.0M
2021-06-15 56.13 56.50 55.88 56.06 0.0M
2021-06-14 56.57 56.57 55.68 55.95 0.0M
2021-06-11 57.46 57.46 56.79 56.81 0.0M
2021-06-10 56.40 57.20 56.22 56.94 0.0M
2021-06-09 55.33 56.67 55.01 56.39 0.0M
2021-06-08 55.51 55.58 55.08 55.41 0.0M
2021-06-07 55.66 55.82 55.07 55.25 0.0M
2021-06-04 54.89 55.53 54.69 55.28 0.0M
2021-06-03 53.99 54.83 53.84 54.83 0.0M
2021-06-02 53.51 54.20 53.35 54.06 0.0M
2021-06-01 54.60 54.60 53.25 53.29 0.0M
2021-05-31 54.48 55.14 54.15 54.29 0.0M
2021-05-28 54.31 54.82 54.13 54.37 0.0M
2021-05-27 54.29 54.71 54.00 54.00 0.0M
2021-05-26 54.39 54.44 53.63 54.44 0.0M
2021-05-25 55.52 55.58 53.95 54.14 0.0M
2021-05-24 56.01 56.67 55.85 55.87 0.0M
2021-05-21 56.86 57.40 56.43 56.45 0.0M
2021-05-20 56.08 57.27 55.88 56.75 0.0M
2021-05-19 56.60 56.60 55.44 56.24 0.0M
2021-05-18 56.88 57.14 56.30 56.35 0.0M
2021-05-17 56.57 57.29 55.75 56.90 0.0M
2021-05-14 56.60 57.01 56.43 56.61 0.0M
2021-05-13 55.98 56.78 55.53 56.70 0.0M
2021-05-12 55.27 56.19 54.86 55.88 0.0M
2021-05-11 55.24 56.00 55.00 55.16 0.0M
2021-05-10 54.92 56.18 54.72 55.60 0.0M
2021-05-07 55.12 55.75 54.75 54.97 0.0M
2021-05-06 55.22 55.58 54.07 55.17 0.0M
2021-05-05 54.80 55.80 54.33 55.39 0.0M
2021-05-04 54.45 55.40 54.19 54.45 0.0M
2021-05-03 52.98 54.56 52.53 54.45 0.0M
2021-04-30 51.80 53.00 51.21 52.93 0.0M
2021-04-29 53.21 53.50 52.30 52.50 0.0M
2021-04-28 53.71 53.81 52.83 53.05 0.0M
2021-04-27 54.51 54.62 53.44 53.44 0.0M
2021-04-26 54.15 54.59 53.55 54.45 0.0M
2021-04-23 54.55 54.66 53.75 54.19 0.0M
2021-04-22 55.35 55.69 54.61 54.68 0.0M
2021-04-21 55.19 55.80 54.68 55.49 0.0M
2021-04-20 55.01 55.50 54.30 55.10 0.0M
2021-04-19 55.81 55.87 54.59 54.74 0.0M
2021-04-16 55.70 56.10 54.84 55.83 0.0M
2021-04-15 54.66 55.41 54.27 54.95 0.0M
2021-04-14 54.27 55.28 54.03 54.51 0.0M
2021-04-13 54.26 54.53 53.77 54.26 0.0M
2021-04-12 56.20 56.20 54.05 54.39 0.0M
2021-04-09 54.70 54.89 54.09 54.73 0.0M
2021-04-08 56.05 56.10 54.43 54.50 0.0M
2021-04-07 55.88 56.06 55.07 55.30 0.0M
2021-04-06 56.38 56.53 55.66 55.76 0.0M
2021-04-01 55.39 56.75 55.39 56.30 0.0M
2021-03-31 55.73 56.12 55.01 55.20 0.0M
2021-03-30 56.25 56.64 55.61 55.89 0.0M
2021-03-29 54.95 56.43 54.78 56.30 0.0M
2021-03-26 54.65 55.38 53.90 55.27 0.0M
2021-03-25 54.51 54.98 53.90 54.42 0.0M
2021-03-24 54.48 54.96 54.30 54.49 0.0M
2021-03-23 54.85 55.13 54.34 54.55 0.0M
2021-03-22 54.37 55.00 53.92 54.87 0.0M
2021-03-19 53.71 54.25 53.52 54.09 0.0M
2021-03-18 53.25 54.50 53.12 53.71 0.0M
2021-03-17 53.80 54.07 53.35 53.71 0.0M
2021-03-16 53.14 53.86 52.50 53.76 0.0M
2021-03-15 51.78 52.93 51.51 52.83 0.0M
2021-03-12 52.35 52.67 51.51 51.51 0.0M
2021-03-11 53.90 54.12 52.60 52.64 0.0M
2021-03-10 54.27 54.44 53.50 53.61 0.0M
2021-03-09 55.21 56.00 54.12 54.12 0.0M
2021-03-08 54.45 56.18 53.74 54.79 0.0M
2021-03-05 52.71 54.31 52.59 54.10 0.0M
2021-03-04 52.16 53.50 51.81 52.84 0.0M
2021-03-03 52.40 52.46 51.86 52.14 0.0M
2021-03-02 51.79 52.58 51.50 52.17 0.0M
2021-03-01 51.37 51.94 51.05 51.85 0.0M
2021-02-26 51.44 51.99 50.80 50.98 0.0M
2021-02-25 52.74 52.74 51.40 51.43 0.0M
2021-02-24 52.05 52.81 51.97 52.60 0.0M
2021-02-23 52.88 52.93 51.72 52.55 0.0M
2021-02-22 53.03 53.24 52.31 52.87 0.0M
2021-02-19 53.70 54.27 53.08 53.08 0.0M
2021-02-18 53.70 54.22 53.29 54.00 0.0M
2021-02-17 53.70 54.04 53.03 54.00 0.0M
2021-02-16 55.21 55.44 53.26 53.56 0.0M
2021-02-15 55.89 55.89 54.53 55.21 0.0M
2021-02-12 54.88 55.50 54.62 55.17 0.0M
2021-02-11 55.01 56.09 54.44 55.25 0.0M
2021-02-10 55.71 56.30 54.71 55.58 0.0M
2021-02-09 56.13 56.37 55.29 55.50 0.0M
2021-02-08 57.71 57.71 55.74 56.25 0.0M
2021-02-05 56.00 57.57 55.55 56.64 0.0M
2021-02-04 53.66 55.00 53.63 55.00 0.0M
2021-02-03 54.00 54.71 53.66 53.66 0.0M
2021-02-02 54.37 54.85 53.49 54.13 0.0M
2021-02-01 53.95 54.88 53.88 54.00 0.0M
2021-01-29 53.30 54.34 52.54 54.23 0.0M
2021-01-28 53.68 54.43 53.32 53.45 0.0M
2021-01-27 54.59 55.00 53.93 54.00 0.0M
2021-01-26 55.78 56.15 54.77 55.10 0.0M
2021-01-25 55.40 56.10 54.80 56.10 0.0M
2021-01-22 55.01 55.42 54.33 55.18 0.0M
2021-01-21 56.22 56.22 54.76 55.08 0.0M
2021-01-20 55.21 56.23 55.12 56.23 0.0M
2021-01-19 53.05 56.09 52.90 55.35 0.1M
2021-01-18 52.60 52.84 52.47 52.53 0.0M
2021-01-15 51.20 52.64 51.18 52.39 0.0M
2021-01-14 50.92 51.88 50.51 51.36 0.0M
2021-01-13 50.61 51.12 50.56 50.68 0.0M
2021-01-12 51.73 52.00 50.53 50.92 0.0M
2021-01-11 51.89 52.99 51.30 51.30 0.0M
2021-01-08 51.00 51.70 50.80 51.69 0.0M
2021-01-07 50.26 51.52 49.94 51.04 0.0M
2021-01-06 48.56 50.41 47.80 50.10 0.0M
2021-01-05 48.99 49.20 48.57 48.84 0.0M
2021-01-04 47.01 49.14 47.00 49.10 0.0M