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
2023-12-29 73.56 73.56 73.00 73.16 0.0M
2023-12-28 72.28 73.28 71.42 73.20 0.0M
2023-12-27 72.16 72.56 72.04 72.22 0.0M
2023-12-22 71.52 72.46 71.18 72.16 0.0M
2023-12-21 71.70 73.00 71.10 71.54 0.0M
2023-12-20 72.38 72.90 71.76 72.44 0.0M
2023-12-19 72.56 72.88 72.08 72.18 0.0M
2023-12-18 73.10 73.90 72.70 72.96 0.0M
2023-12-15 74.60 75.26 73.50 73.84 0.0M
2023-12-14 76.16 76.16 73.94 74.30 0.0M
2023-12-13 74.98 76.24 74.52 76.24 0.0M
2023-12-12 74.38 75.20 74.08 74.88 0.0M
2023-12-11 73.02 75.00 72.62 74.34 0.0M
2023-12-08 72.32 73.58 71.20 73.54 0.0M
2023-12-07 73.54 74.00 72.26 72.26 0.0M
2023-12-06 73.56 74.30 73.02 73.92 0.0M
2023-12-05 72.20 73.34 71.64 73.16 0.0M
2023-12-04 71.30 72.24 71.22 72.04 0.0M
2023-12-01 70.30 71.16 70.02 71.08 0.0M
2023-11-30 68.94 70.48 68.58 70.48 0.0M
2023-11-29 67.68 68.60 67.68 68.60 0.0M
2023-11-28 68.44 68.44 67.62 67.88 0.0M
2023-11-27 68.74 68.96 68.22 68.36 0.0M
2023-11-24 69.38 69.88 68.56 68.82 0.0M
2023-11-23 69.22 69.68 69.02 69.02 0.0M
2023-11-22 68.44 69.26 68.44 69.14 0.0M
2023-11-21 69.00 69.52 68.40 68.52 0.0M
2023-11-20 68.98 69.22 68.42 69.10 0.0M
2023-11-17 68.52 69.18 68.40 69.18 0.0M
2023-11-16 69.12 69.84 68.14 68.48 0.0M
2023-11-15 68.76 69.50 68.40 69.20 0.0M
2023-11-14 70.02 70.04 68.64 68.68 0.0M
2023-11-13 70.94 71.04 69.80 70.04 0.0M
2023-11-10 70.44 71.02 70.10 71.02 0.0M
2023-11-09 72.54 72.74 69.82 70.06 0.0M
2023-11-08 74.56 74.76 70.58 72.58 0.0M
2023-11-07 75.44 76.10 75.12 75.12 0.0M
2023-11-06 75.86 76.32 75.36 75.46 0.0M
2023-11-03 76.60 76.92 76.32 76.40 0.0M
2023-11-02 75.70 76.48 74.84 76.46 0.0M
2023-11-01 74.22 76.06 74.16 75.86 0.0M
2023-10-31 73.24 74.28 72.92 74.16 0.0M
2023-10-30 72.58 73.40 72.02 73.34 0.0M
2023-10-27 74.58 74.90 72.42 72.58 0.0M
2023-10-26 73.66 74.86 73.10 74.32 0.0M
2023-10-25 73.44 74.10 72.92 73.72 0.0M
2023-10-24 72.70 73.82 72.66 73.68 0.0M
2023-10-23 73.50 73.56 72.68 72.74 0.0M
2023-10-20 74.02 74.90 73.50 73.50 0.0M
2023-10-19 75.38 75.72 74.00 74.00 0.0M
2023-10-18 76.12 76.12 75.44 75.62 0.0M
2023-10-17 74.90 76.34 74.36 75.76 0.0M
2023-10-16 73.74 75.14 73.12 74.88 0.0M
2023-10-13 73.02 74.08 71.50 73.74 0.0M
2023-10-12 72.42 73.00 72.24 72.90 0.0M
2023-10-11 71.54 72.50 71.20 72.44 0.0M
2023-10-10 71.02 72.00 70.64 71.60 0.0M
2023-10-09 70.70 71.14 70.16 71.14 0.0M
2023-10-06 70.80 71.00 70.32 70.78 0.0M
2023-10-05 71.18 71.30 70.50 70.80 0.0M
2023-10-04 69.84 71.00 69.34 71.00 0.0M
2023-10-03 70.58 70.86 70.00 70.20 0.0M
2023-10-02 70.98 71.58 69.78 70.08 0.0M
2023-09-29 71.48 71.52 70.60 70.86 0.0M
2023-09-28 71.88 72.00 71.28 71.80 0.0M
2023-09-27 71.82 72.16 71.26 71.96 0.0M
2023-09-26 70.36 71.90 70.28 71.44 0.0M
2023-09-25 70.46 70.70 70.30 70.60 0.0M
2023-09-22 70.68 70.98 69.90 70.74 0.0M
2023-09-21 71.10 71.60 70.76 70.76 0.0M
2023-09-20 70.74 71.28 70.48 71.10 0.0M
2023-09-19 70.88 70.98 70.32 70.92 0.0M
2023-09-18 71.38 71.38 70.50 70.82 0.0M
2023-09-15 72.62 72.98 70.94 70.94 0.0M
2023-09-14 71.46 73.00 71.24 72.70 0.0M
2023-09-13 71.56 72.20 71.32 71.98 0.0M
2023-09-12 71.78 72.00 71.18 71.56 0.0M
2023-09-11 71.00 71.68 70.52 71.68 0.0M
2023-09-08 69.26 71.18 68.58 70.92 0.0M
2023-09-07 69.20 69.72 68.82 69.48 0.0M
2023-09-06 69.82 70.16 68.38 69.04 0.0M
2023-09-05 70.80 71.56 70.34 70.34 0.0M
2023-09-04 71.02 71.28 70.10 70.38 0.0M
2023-09-01 70.44 71.26 70.44 71.08 0.0M
2023-08-31 71.24 71.66 70.52 70.52 0.0M
2023-08-30 71.62 72.08 71.04 71.04 0.0M
2023-08-29 71.16 71.74 70.50 71.74 0.0M
2023-08-28 71.18 71.58 70.72 70.98 0.0M
2023-08-25 70.90 71.66 70.50 71.36 0.0M
2023-08-24 70.72 71.30 70.32 70.74 0.0M
2023-08-23 70.44 72.70 70.12 71.10 0.0M
2023-08-22 69.70 70.44 69.28 70.44 0.0M
2023-08-21 69.30 69.96 69.02 69.86 0.0M
2023-08-18 70.20 71.16 69.70 69.94 0.0M
2023-08-17 71.74 71.84 70.60 70.60 0.0M
2023-08-16 72.92 73.74 71.74 71.80 0.0M
2023-08-15 73.30 73.40 72.32 73.06 0.0M
2023-08-14 73.24 73.78 72.84 72.92 0.0M
2023-08-11 73.00 73.00 71.90 73.00 0.0M
2023-08-10 73.22 73.42 72.70 73.10 0.0M
2023-08-09 72.96 74.12 72.10 73.06 0.0M
2023-08-08 73.26 73.68 71.86 72.90 0.0M
2023-08-07 71.62 73.56 71.10 73.56 0.0M
2023-08-04 69.00 72.40 68.22 71.64 0.0M
2023-08-03 69.26 69.64 68.60 69.02 0.0M
2023-08-02 68.66 69.64 68.52 68.86 0.0M
2023-08-01 69.14 69.52 68.52 68.94 0.0M
2023-07-31 69.64 69.80 68.98 69.14 0.0M
2023-07-28 69.88 70.06 69.30 69.66 0.0M
2023-07-27 69.68 71.02 68.84 69.80 0.0M
2023-07-26 69.72 70.12 69.28 69.50 0.0M
2023-07-25 70.28 70.52 70.02 70.24 0.0M
2023-07-24 71.36 72.18 68.98 70.22 0.0M
2023-07-21 72.10 72.90 71.54 72.90 0.0M
2023-07-20 70.08 72.40 69.94 72.00 0.0M
2023-07-19 69.50 71.00 69.32 70.80 0.0M
2023-07-18 68.64 70.10 68.40 69.32 0.0M
2023-07-17 68.80 69.04 68.32 68.98 0.0M
2023-07-14 68.14 69.00 67.78 68.72 0.0M
2023-07-13 68.64 68.92 68.12 68.24 0.0M
2023-07-12 69.02 69.40 68.60 68.60 0.0M
2023-07-11 68.68 69.20 68.24 68.68 0.0M
2023-07-10 67.88 69.00 66.98 68.86 0.0M
2023-07-07 69.72 70.02 67.92 67.94 0.0M
2023-07-06 70.74 71.24 70.02 70.02 0.0M
2023-07-05 70.02 71.22 70.00 71.08 0.0M
2023-07-04 70.38 70.60 69.36 69.98 0.0M
2023-07-03 70.66 70.68 69.12 70.22 0.0M
2023-06-30 70.04 70.66 69.84 70.66 0.0M
2023-06-29 69.80 70.10 69.16 70.00 0.0M
2023-06-28 69.42 69.72 68.88 69.72 0.0M
2023-06-27 69.96 70.18 68.90 69.32 0.0M
2023-06-26 70.92 71.02 68.68 70.12 0.0M
2023-06-23 71.10 71.98 71.10 71.18 0.0M
2023-06-22 70.58 71.20 70.10 71.20 0.0M
2023-06-21 71.02 71.50 70.58 70.72 0.0M
2023-06-20 71.68 72.38 71.46 71.54 0.0M
2023-06-19 71.82 72.36 71.70 71.70 0.0M
2023-06-16 72.00 72.50 71.84 72.00 0.0M
2023-06-15 71.78 72.10 71.22 72.00 0.0M
2023-06-14 72.02 72.60 71.52 71.52 0.0M
2023-06-13 72.24 72.68 71.18 72.68 0.0M
2023-06-12 72.70 72.96 71.56 72.30 0.0M
2023-06-09 72.90 72.90 71.84 72.58 0.0M
2023-06-08 70.96 72.76 70.70 72.76 0.0M
2023-06-07 71.18 71.46 70.04 71.10 0.0M
2023-06-06 72.32 73.00 71.08 71.28 0.0M
2023-06-05 72.78 72.98 72.30 72.54 0.0M
2023-06-02 70.72 72.62 70.42 72.62 0.0M
2023-06-01 71.86 72.46 70.96 71.30 0.0M
2023-05-31 70.98 71.96 70.92 71.92 0.0M
2023-05-30 72.00 72.32 70.80 71.16 0.0M
2023-05-29 71.92 72.20 71.50 72.08 0.0M
2023-05-26 72.24 72.90 71.90 71.90 0.0M
2023-05-25 73.78 73.78 71.34 72.32 0.0M
2023-05-24 72.86 73.52 72.72 73.52 0.0M
2023-05-23 72.72 73.54 72.54 73.18 0.0M
2023-05-22 72.80 73.66 72.20 72.74 0.0M
2023-05-19 73.04 73.66 72.10 73.08 0.0M
2023-05-18 72.98 73.04 71.96 72.00 0.0M
2023-05-17 72.16 72.46 71.44 72.10 0.0M
2023-05-16 72.20 73.00 71.74 71.96 0.0M
2023-05-15 71.86 72.30 71.62 72.04 0.0M
2023-05-12 72.00 72.60 71.82 71.98 0.0M
2023-05-11 71.24 72.00 71.08 72.00 0.0M
2023-05-10 71.76 72.02 70.44 71.32 0.0M
2023-05-09 71.34 72.00 71.20 71.80 0.0M
2023-05-08 71.98 72.48 70.86 71.34 0.0M
2023-05-05 71.18 72.32 71.10 72.30 0.0M
2023-05-04 71.76 72.34 71.16 71.28 0.0M
2023-05-03 73.14 73.18 71.74 71.74 0.0M
2023-05-02 74.00 74.72 72.94 72.94 0.0M
2023-04-28 76.12 76.68 73.00 74.36 0.0M
2023-04-27 75.68 76.22 74.94 75.20 0.0M
2023-04-26 77.60 78.00 74.84 75.98 0.0M
2023-04-25 78.12 78.86 77.96 77.96 0.0M
2023-04-24 78.50 79.14 78.30 78.50 0.0M
2023-04-21 77.44 79.06 77.06 78.66 0.0M
2023-04-20 76.40 77.36 76.02 77.32 0.0M
2023-04-19 76.18 76.82 76.18 76.76 0.0M
2023-04-18 76.62 76.62 75.66 76.30 0.0M
2023-04-17 75.32 76.64 75.20 76.52 0.0M
2023-04-14 75.02 75.50 74.74 75.48 0.0M
2023-04-13 74.66 75.02 74.22 75.02 0.0M
2023-04-12 75.58 75.62 74.50 74.56 0.0M
2023-04-11 75.28 76.06 75.28 75.62 0.0M
2023-04-06 76.76 77.26 76.44 76.46 0.0M
2023-04-05 74.92 76.58 74.92 76.58 0.0M
2023-04-04 76.24 76.66 74.68 74.84 0.0M
2023-04-03 76.58 77.00 75.94 76.60 0.0M
2023-03-31 74.41 76.50 74.41 76.50 0.0M
2023-03-30 75.14 75.30 74.44 74.81 0.0M
2023-03-29 74.89 75.59 74.70 74.87 0.0M
2023-03-28 73.76 74.60 73.46 74.60 0.0M
2023-03-27 74.21 74.83 74.15 74.20 0.0M
2023-03-24 72.83 74.48 72.79 74.44 0.0M
2023-03-23 71.80 72.69 70.65 72.69 0.0M
2023-03-22 73.42 73.42 71.58 71.77 0.0M
2023-03-21 74.24 74.24 72.95 73.43 0.0M
2023-03-20 72.30 74.33 71.70 74.33 0.0M
2023-03-17 75.08 75.08 71.78 72.60 0.0M
2023-03-16 75.10 75.35 74.01 75.29 0.0M
2023-03-15 74.56 75.64 74.13 75.24 0.0M
2023-03-14 73.81 74.44 73.57 74.44 0.0M
2023-03-13 74.75 75.81 73.00 74.03 0.0M
2023-03-10 74.06 75.14 74.01 74.58 0.0M
2023-03-09 75.76 76.00 74.12 74.12 0.0M
2023-03-08 76.04 76.28 75.67 76.00 0.0M
2023-03-07 76.17 76.20 75.47 76.14 0.0M
2023-03-06 76.54 76.54 75.45 75.86 0.0M
2023-03-03 75.00 76.16 74.72 76.02 0.0M
2023-03-02 74.32 75.32 74.32 75.08 0.0M
2023-03-01 75.85 75.85 74.46 74.84 0.0M
2023-02-28 75.83 76.26 75.40 75.78 0.0M
2023-02-27 76.49 76.58 76.21 76.21 0.0M
2023-02-24 77.90 78.07 76.38 76.38 0.0M
2023-02-23 79.04 79.04 77.77 78.00 0.0M
2023-02-22 79.39 79.86 78.49 78.49 0.0M
2023-02-21 78.25 80.05 78.25 79.92 0.0M
2023-02-20 79.13 79.31 77.87 78.18 0.0M
2023-02-17 78.19 79.50 77.70 79.50 0.0M
2023-02-16 79.56 79.60 78.00 78.44 0.0M
2023-02-15 79.51 80.10 79.17 79.45 0.0M
2023-02-14 81.40 81.64 79.78 80.51 0.0M
2023-02-13 80.91 81.88 80.66 81.88 0.0M
2023-02-10 79.55 81.35 79.42 81.35 0.0M
2023-02-09 79.85 80.16 79.30 79.70 0.0M
2023-02-08 80.03 80.20 79.60 79.80 0.0M
2023-02-07 80.09 81.27 79.92 80.18 0.0M
2023-02-06 77.83 81.15 77.74 80.46 0.0M
2023-02-03 77.51 80.01 76.67 78.08 0.0M
2023-02-02 76.72 76.94 73.83 74.23 0.0M
2023-02-01 76.86 77.35 75.86 76.88 0.0M
2023-01-31 76.70 77.40 76.48 76.81 0.0M
2023-01-30 76.33 76.80 75.11 76.71 0.0M
2023-01-27 76.80 77.19 75.94 77.07 0.0M
2023-01-26 77.50 77.50 76.19 76.63 0.0M
2023-01-25 76.79 77.32 76.63 76.84 0.0M
2023-01-24 76.31 77.03 75.64 76.98 0.0M
2023-01-23 75.61 77.50 75.41 76.60 0.0M
2023-01-20 77.15 77.29 76.12 76.18 0.0M
2023-01-19 77.31 77.89 76.50 77.16 0.0M
2023-01-18 79.03 79.29 77.46 77.61 0.0M
2023-01-17 79.35 80.00 78.42 79.11 0.0M
2023-01-16 78.50 79.49 78.01 79.42 0.0M
2023-01-13 78.77 79.75 77.55 79.09 0.0M
2023-01-12 81.19 81.19 78.50 78.50 0.0M
2023-01-11 80.00 81.50 79.81 81.00 0.0M
2023-01-10 79.43 81.51 78.67 81.00 0.0M
2023-01-09 82.42 82.51 79.13 79.33 0.0M
2023-01-06 81.98 82.85 81.26 82.63 0.0M
2023-01-05 80.11 81.90 80.01 81.79 0.0M
2023-01-04 80.80 81.47 80.31 80.31 0.0M
2023-01-03 80.50 81.66 80.48 80.81 0.0M
2023-01-02 79.69 81.40 79.69 80.20 0.0M