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
2022-12-30 79.69 79.77 78.92 79.33 0.0M
2022-12-29 79.60 80.16 78.86 79.97 0.0M
2022-12-28 79.87 80.38 79.39 79.64 0.0M
2022-12-27 79.12 80.23 79.01 79.86 0.0M
2022-12-23 80.26 80.60 79.40 79.40 0.0M
2022-12-22 80.26 80.50 79.67 80.45 0.0M
2022-12-21 79.76 80.69 79.44 80.11 0.0M
2022-12-20 79.92 80.20 77.07 80.20 0.0M
2022-12-19 81.54 81.78 80.70 81.51 0.0M
2022-12-16 81.12 82.05 80.20 82.05 0.0M
2022-12-15 82.54 83.17 80.60 81.63 0.0M
2022-12-14 83.32 83.71 82.07 83.16 0.0M
2022-12-13 83.75 84.50 82.80 83.52 0.0M
2022-12-12 83.37 84.00 82.93 84.00 0.0M
2022-12-09 84.73 84.73 83.75 84.36 0.0M
2022-12-08 83.29 84.70 83.08 84.70 0.0M
2022-12-07 84.04 84.39 82.80 83.61 0.0M
2022-12-06 83.76 84.30 83.34 83.39 0.0M
2022-12-05 84.27 84.54 82.65 83.99 0.0M
2022-12-02 82.99 84.50 82.76 84.50 0.0M
2022-12-01 83.94 84.50 83.09 83.85 0.0M
2022-11-30 82.69 84.51 82.00 84.23 0.0M
2022-11-29 82.34 83.00 81.40 82.69 0.0M
2022-11-28 82.42 84.22 80.75 82.43 0.0M
2022-11-25 81.73 83.00 81.52 82.53 0.0M
2022-11-24 81.77 82.33 81.55 81.78 0.0M
2022-11-23 81.80 82.86 81.35 82.05 0.0M
2022-11-22 82.42 83.67 81.01 82.74 0.0M
2022-11-21 80.70 83.04 80.25 82.30 0.0M
2022-11-18 80.35 81.12 80.03 81.12 0.0M
2022-11-17 79.86 80.80 79.18 80.46 0.0M
2022-11-16 79.50 80.48 78.57 79.70 0.0M
2022-11-15 80.63 80.80 79.01 79.99 0.0M
2022-11-14 78.96 81.31 78.20 80.12 0.0M
2022-11-11 80.20 80.79 77.61 78.96 0.0M
2022-11-10 82.07 82.94 80.29 81.04 0.0M
2022-11-09 81.57 83.17 80.91 82.12 0.0M
2022-11-08 81.00 83.13 80.06 81.57 0.0M
2022-11-07 79.90 81.35 79.76 81.11 0.0M
2022-11-04 81.45 81.95 79.10 80.20 0.0M
2022-11-03 79.01 81.56 78.80 81.36 0.0M
2022-11-02 80.39 80.40 78.60 79.41 0.0M
2022-11-01 79.11 80.45 78.14 80.15 0.0M
2022-10-31 78.60 80.25 78.31 79.34 0.1M
2022-10-28 71.45 79.84 71.20 79.60 0.1M
2022-10-27 70.16 71.22 69.55 70.58 0.0M
2022-10-26 69.57 70.93 69.20 70.20 0.0M
2022-10-25 69.77 70.00 68.81 69.80 0.0M
2022-10-24 68.69 70.15 68.59 69.89 0.0M
2022-10-21 67.41 68.94 67.10 68.80 0.0M
2022-10-20 67.50 67.82 67.21 67.40 0.0M
2022-10-19 67.75 68.22 67.37 67.68 0.0M
2022-10-18 67.89 68.07 67.03 67.73 0.0M
2022-10-17 68.30 68.30 67.16 67.48 0.0M
2022-10-14 67.87 68.70 67.01 68.29 0.0M
2022-10-13 67.30 68.31 66.31 67.98 0.0M
2022-10-12 67.78 68.37 67.42 67.80 0.0M
2022-10-11 66.20 67.71 65.93 67.21 0.0M
2022-10-10 66.00 66.80 65.78 66.50 0.0M
2022-10-07 66.30 66.55 65.68 66.04 0.0M
2022-10-06 66.15 66.51 65.86 66.27 0.0M
2022-10-05 65.46 66.62 65.22 66.62 0.0M
2022-10-04 63.62 65.42 63.62 65.19 0.0M
2022-10-03 62.91 63.58 62.71 62.97 0.0M
2022-09-30 64.01 65.00 62.91 62.91 0.0M
2022-09-29 65.91 66.14 64.05 64.14 0.0M
2022-09-28 65.25 66.08 64.41 65.66 0.0M
2022-09-27 64.81 66.00 64.80 65.25 0.0M
2022-09-26 64.73 65.24 64.42 65.04 0.0M
2022-09-23 64.80 65.54 64.44 64.79 0.0M
2022-09-22 64.36 65.26 64.00 64.99 0.0M
2022-09-21 64.97 66.25 64.80 65.00 0.0M
2022-09-20 65.70 65.99 64.25 64.61 0.0M
2022-09-19 65.99 65.99 64.73 65.67 0.0M
2022-09-16 64.53 65.60 64.05 65.60 0.0M
2022-09-15 65.59 65.60 64.61 65.24 0.0M
2022-09-14 65.00 65.31 64.33 65.31 0.0M
2022-09-13 67.04 67.29 65.39 65.39 0.0M
2022-09-12 64.20 68.00 64.09 67.20 0.0M
2022-09-09 64.96 65.33 63.86 64.90 0.0M
2022-09-08 64.83 65.89 64.19 64.90 0.0M
2022-09-07 63.99 64.99 63.46 64.86 0.0M
2022-09-06 64.33 64.94 63.44 64.10 0.0M
2022-09-05 64.49 64.99 64.00 64.38 0.0M
2022-09-02 64.90 65.35 63.80 63.80 0.0M
2022-09-01 62.93 65.31 62.62 65.31 0.0M
2022-08-31 62.34 63.50 62.00 62.75 0.0M
2022-08-30 62.47 62.69 61.51 62.32 0.0M
2022-08-29 62.26 62.75 61.55 62.63 0.0M
2022-08-26 63.52 63.97 62.78 62.81 0.0M
2022-08-25 63.79 64.22 63.40 63.53 0.0M
2022-08-24 64.10 64.99 62.36 63.83 0.0M
2022-08-23 64.73 65.25 63.56 63.84 0.0M
2022-08-22 64.98 65.79 64.26 64.72 0.0M
2022-08-19 64.29 65.38 64.10 65.26 0.0M
2022-08-18 65.02 65.11 64.16 64.40 0.0M
2022-08-17 64.92 65.59 64.40 64.80 0.0M
2022-08-16 64.50 65.30 64.40 65.19 0.0M
2022-08-15 61.39 65.20 60.43 65.15 0.0M
2022-08-12 60.66 61.33 60.14 61.32 0.0M
2022-08-11 61.41 61.41 60.44 60.77 0.0M
2022-08-10 60.46 61.25 60.16 61.25 0.0M
2022-08-09 60.25 60.70 60.00 60.63 0.0M
2022-08-08 59.95 60.59 59.56 60.36 0.0M
2022-08-05 60.19 61.17 59.80 59.84 0.0M
2022-08-04 61.01 61.61 60.34 60.37 0.0M
2022-08-03 59.24 62.71 59.17 61.30 0.0M
2022-08-02 57.86 59.20 57.86 58.43 0.0M
2022-08-01 58.48 58.99 57.90 57.96 0.0M
2022-07-29 59.93 59.93 58.42 58.58 0.0M
2022-07-28 59.55 60.33 58.80 59.51 0.0M
2022-07-27 60.10 60.10 58.90 59.85 0.0M
2022-07-26 59.46 60.40 59.17 60.14 0.0M
2022-07-25 59.46 59.89 59.07 59.21 0.0M
2022-07-22 59.42 60.54 59.37 59.55 0.0M
2022-07-21 60.03 60.66 59.61 59.71 0.0M
2022-07-20 60.92 61.17 59.82 59.82 0.0M
2022-07-19 59.95 60.80 59.11 60.75 0.0M
2022-07-18 62.14 62.49 59.90 59.90 0.0M
2022-07-15 61.65 62.09 61.00 62.09 0.0M
2022-07-14 61.96 62.25 61.31 61.68 0.0M
2022-07-13 62.00 62.39 61.21 62.12 0.0M
2022-07-12 62.21 62.59 61.94 61.94 0.0M
2022-07-11 61.71 62.56 61.22 62.44 0.0M
2022-07-08 61.43 62.10 61.21 61.85 0.0M
2022-07-07 61.28 62.00 61.04 62.00 0.0M
2022-07-06 60.38 61.70 60.26 61.64 0.0M
2022-07-05 59.73 60.84 59.58 60.68 0.0M
2022-07-04 59.82 59.99 59.00 59.99 0.0M
2022-07-01 58.72 59.73 58.10 59.73 0.0M
2022-06-30 59.58 59.99 58.77 58.77 0.0M
2022-06-29 59.40 60.16 59.01 59.98 0.0M
2022-06-28 59.32 60.29 59.06 59.21 0.0M
2022-06-27 59.95 60.00 59.08 59.29 0.0M
2022-06-24 59.61 59.84 58.68 58.84 0.0M
2022-06-23 58.00 59.39 58.00 59.39 0.0M
2022-06-22 57.04 58.50 56.77 58.25 0.0M
2022-06-21 55.42 57.47 55.34 57.47 0.0M
2022-06-20 55.71 56.25 55.12 55.29 0.0M
2022-06-17 55.13 56.05 54.40 55.79 0.0M
2022-06-16 55.56 56.06 54.58 54.58 0.0M
2022-06-15 55.50 56.27 55.07 55.90 0.0M
2022-06-14 56.46 56.75 54.91 55.45 0.0M
2022-06-13 57.42 58.12 56.58 56.80 0.0M
2022-06-10 57.61 58.32 57.41 58.06 0.0M
2022-06-09 58.00 58.60 57.75 57.75 0.0M
2022-06-08 58.45 58.69 57.84 58.08 0.0M
2022-06-07 57.89 58.55 57.51 58.28 0.0M
2022-06-06 59.26 59.53 57.64 57.86 0.0M
2022-06-03 59.13 59.67 58.35 59.30 0.0M
2022-06-02 60.53 61.00 58.15 58.95 0.0M
2022-06-01 60.66 61.13 60.24 61.00 0.0M
2022-05-31 60.62 60.62 59.50 60.55 0.0M
2022-05-30 60.68 60.84 59.95 59.95 0.0M
2022-05-27 60.19 60.71 59.77 60.01 0.0M
2022-05-26 60.79 61.06 60.53 60.54 0.0M
2022-05-25 60.45 60.90 60.01 60.70 0.0M
2022-05-24 59.80 59.93 59.00 59.91 0.0M
2022-05-23 60.58 60.80 59.54 59.54 0.0M
2022-05-20 60.19 60.36 59.50 60.36 0.0M
2022-05-19 60.25 60.25 59.38 59.80 0.0M
2022-05-18 59.98 60.82 59.20 60.30 0.0M
2022-05-17 59.78 60.09 58.78 59.85 0.0M
2022-05-16 59.87 60.22 59.50 59.64 0.0M
2022-05-13 60.30 60.80 59.25 59.83 0.0M
2022-05-12 57.35 60.10 57.01 60.10 0.0M
2022-05-11 59.25 59.25 56.80 57.61 0.0M
2022-05-10 58.68 59.26 57.96 58.86 0.0M
2022-05-09 57.66 59.13 57.04 58.38 0.0M
2022-05-06 58.12 58.52 57.15 57.99 0.0M
2022-05-05 58.39 59.11 57.74 58.10 0.0M
2022-05-04 57.67 58.60 57.11 58.58 0.0M
2022-05-03 57.41 58.55 56.60 57.31 0.0M
2022-05-02 56.86 57.34 56.34 57.18 0.0M
2022-04-29 58.80 58.99 56.22 56.24 0.0M
2022-04-28 58.99 58.99 57.76 58.36 0.0M
2022-04-27 58.10 58.93 58.05 58.23 0.0M
2022-04-26 58.54 58.88 58.03 58.19 0.0M
2022-04-25 58.00 58.50 57.28 58.50 0.0M
2022-04-22 58.86 59.49 57.80 57.80 0.0M
2022-04-21 58.85 59.27 58.06 58.83 0.0M
2022-04-20 57.62 59.01 57.14 58.78 0.0M
2022-04-19 57.11 58.27 56.70 58.20 0.0M
2022-04-14 56.84 57.70 56.84 57.16 0.0M
2022-04-13 57.37 57.37 56.35 56.80 0.0M
2022-04-12 56.88 57.50 56.31 56.85 0.0M
2022-04-11 56.82 57.57 56.62 57.00 0.0M
2022-04-08 56.47 57.77 55.87 57.19 0.0M
2022-04-07 55.80 56.55 55.50 56.14 0.0M
2022-04-06 54.73 55.92 54.35 55.81 0.0M
2022-04-05 55.28 55.66 55.06 55.09 0.0M
2022-04-04 54.49 55.45 53.92 55.45 0.0M
2022-04-01 54.10 54.28 53.13 53.86 0.0M
2022-03-31 53.87 54.11 53.11 53.88 0.0M
2022-03-30 54.50 54.73 53.28 53.36 0.0M
2022-03-29 53.86 54.57 53.40 54.55 0.0M
2022-03-28 53.78 54.19 53.52 53.97 0.0M
2022-03-25 53.70 54.00 53.58 53.64 0.0M
2022-03-24 53.76 54.47 53.57 53.84 0.0M
2022-03-23 54.49 54.65 53.42 53.42 0.0M
2022-03-22 54.33 54.57 53.89 54.38 0.0M
2022-03-21 53.95 54.84 53.50 54.30 0.0M
2022-03-18 53.34 53.93 52.95 53.80 0.0M
2022-03-17 52.62 53.37 52.18 53.25 0.0M
2022-03-16 53.44 53.64 52.21 52.72 0.0M
2022-03-15 53.25 53.47 52.50 53.20 0.0M
2022-03-14 53.14 53.45 52.54 53.10 0.0M
2022-03-11 52.70 54.08 52.70 53.20 0.0M
2022-03-10 53.32 53.80 52.14 52.71 0.0M
2022-03-09 54.58 55.59 53.20 53.44 0.0M
2022-03-08 55.01 55.99 54.21 54.70 0.0M
2022-03-07 56.66 57.15 53.75 55.54 0.0M
2022-03-04 55.69 56.85 55.11 56.64 0.0M
2022-03-03 55.31 56.02 54.84 55.80 0.0M
2022-03-02 54.40 55.29 53.93 55.13 0.0M
2022-03-01 53.82 54.50 53.01 54.17 0.0M
2022-02-28 53.99 54.50 52.80 53.58 0.0M
2022-02-25 53.74 54.85 53.70 54.23 0.0M
2022-02-24 53.60 54.90 53.31 54.13 0.0M
2022-02-23 54.16 54.45 53.70 54.19 0.0M
2022-02-22 53.12 54.10 53.12 53.81 0.0M
2022-02-21 54.09 54.25 53.14 53.40 0.0M
2022-02-18 53.97 54.40 53.90 54.00 0.0M
2022-02-17 54.23 54.68 53.60 53.91 0.0M
2022-02-16 54.02 54.62 53.90 54.49 0.0M
2022-02-15 54.11 54.42 53.80 53.92 0.0M
2022-02-14 54.20 55.16 53.85 54.13 0.0M
2022-02-11 54.00 55.19 53.87 54.77 0.0M
2022-02-10 55.51 55.62 53.93 53.93 0.0M
2022-02-09 55.82 56.16 55.47 55.48 0.0M
2022-02-08 55.72 56.32 55.66 55.74 0.0M
2022-02-07 55.87 56.26 55.39 55.69 0.0M
2022-02-04 57.83 57.83 55.74 55.87 0.0M
2022-02-03 57.37 58.50 57.09 57.25 0.0M
2022-02-02 59.00 59.10 56.68 58.21 0.0M
2022-02-01 60.93 61.17 60.38 60.76 0.0M
2022-01-31 61.89 61.89 60.81 60.81 0.0M
2022-01-28 60.66 61.40 59.97 61.40 0.0M
2022-01-27 59.40 61.31 59.40 60.55 0.0M
2022-01-26 59.82 60.72 59.52 59.76 0.0M
2022-01-25 60.18 61.30 59.85 60.95 0.0M
2022-01-24 60.40 61.29 59.06 60.68 0.0M
2022-01-21 59.64 60.82 59.51 60.50 0.0M
2022-01-20 60.94 61.12 59.94 60.00 0.0M
2022-01-19 61.87 62.25 60.90 60.92 0.0M
2022-01-18 62.21 62.94 61.90 62.22 0.0M
2022-01-17 62.28 63.31 62.21 63.13 0.0M
2022-01-14 62.60 63.00 62.43 62.75 0.0M
2022-01-13 63.08 63.19 62.30 62.66 0.0M
2022-01-12 63.61 63.88 62.80 63.12 0.0M
2022-01-11 63.62 63.92 63.22 63.81 0.0M
2022-01-10 62.82 63.81 62.62 63.39 0.0M
2022-01-07 63.36 63.55 62.54 62.77 0.0M
2022-01-06 63.56 63.63 62.65 63.40 0.0M
2022-01-05 63.86 64.37 63.56 63.80 0.0M
2022-01-04 64.38 64.95 63.89 64.06 0.0M
2022-01-03 64.10 64.70 63.38 64.09 0.0M