Gilead

GILD
🏛️ germany →
99.58
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 94.14 94.14 94.14 94.14 0.3K
09:05 93.94 93.94 93.94 93.94 0.0K
09:25 94.11 94.11 94.10 94.10 0.1K
09:30 94.14 94.14 94.14 94.14 0.0K
10:10 94.55 94.55 94.55 94.55 0.0K
14:55 94.60 94.60 94.60 94.60 0.0K
15:30 94.77 94.77 94.77 94.77 0.0K
15:35 94.80 94.80 94.80 94.80 0.0K
15:40 95.30 95.30 95.30 95.30 0.1K
16:00 95.34 95.34 95.34 95.34 0.0K
16:25 95.06 95.06 95.06 95.06 0.0K
17:35 96.19 96.19 96.19 96.19 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 97.29 99.58 96.62 99.58 0.0M
2025-10-06 96.04 101.38 95.69 97.00 0.0M
2025-10-03 94.49 95.14 94.19 95.14 0.0M
2025-10-02 94.92 94.92 92.41 93.74 0.0M
2025-10-01 94.57 96.19 93.94 96.19 0.0M
2025-09-30 96.53 97.20 95.77 95.82 0.0M
2025-09-29 95.73 96.43 95.12 95.38 0.0M
2025-09-26 95.48 95.76 94.82 95.03 0.0M
2025-09-25 96.50 96.50 95.34 95.34 0.0M
2025-09-24 96.97 97.38 95.82 95.82 0.0M
2025-09-23 95.82 96.00 94.91 95.43 0.0M
2025-09-22 96.64 96.64 96.00 96.12 0.0M
2025-09-19 96.00 97.35 96.00 96.56 0.0M
2025-09-18 95.20 96.12 95.20 96.10 0.0M
2025-09-17 94.00 94.57 94.00 94.57 0.0M
2025-09-16 95.57 95.96 94.33 94.33 0.0M
2025-09-15 97.36 97.36 94.86 95.16 0.0M
2025-09-12 100.04 100.06 99.36 99.72 0.0M
2025-09-11 98.20 99.30 98.20 99.30 0.0M
2025-09-10 98.63 99.01 98.13 98.69 0.0M
2025-09-09 98.67 99.04 97.29 98.15 0.0M
2025-09-08 98.02 99.00 97.10 98.83 0.0M
2025-09-05 97.10 98.01 97.05 98.01 0.0M
2025-09-04 96.98 97.12 96.98 97.12 0.0M
2025-09-03 96.63 96.89 96.51 96.61 0.0M
2025-09-02 96.30 97.44 95.68 95.68 0.0M
2025-09-01 96.21 96.39 96.00 96.27 0.0M
2025-08-29 96.28 96.63 96.24 96.24 0.0M
2025-08-28 98.25 98.32 96.86 96.98 0.0M
2025-08-27 98.83 99.12 98.56 98.56 0.0M
2025-08-26 98.26 98.26 98.12 98.12 0.0M
2025-08-25 97.57 98.28 97.57 98.19 0.0M
2025-08-22 100.46 101.00 100.20 100.82 0.0M
2025-08-21 101.32 101.50 98.73 98.73 0.0M
2025-08-20 101.32 102.78 101.32 102.78 0.0M
2025-08-19 101.98 101.98 100.62 101.26 0.0M
2025-08-18 100.80 102.00 100.80 101.46 0.0M
2025-08-15 102.26 102.48 100.80 100.80 0.0M
2025-08-14 102.64 103.14 101.74 102.70 0.0M
2025-08-13 102.64 103.26 102.38 102.38 0.0M
2025-08-12 103.94 104.24 103.20 103.42 0.0M
2025-08-11 102.48 103.00 102.06 102.06 0.0M
2025-08-08 96.90 103.28 96.90 102.80 0.0M
2025-08-07 94.09 94.89 93.61 93.61 0.0M
2025-08-06 97.02 97.38 95.81 95.81 0.0M
2025-08-05 98.99 99.10 97.55 97.55 0.0M
2025-08-04 97.96 98.34 97.82 98.19 0.0M
2025-08-01 98.19 98.73 96.98 97.23 0.0M
2025-07-31 99.72 101.08 98.87 100.38 0.0M
2025-07-30 98.76 100.50 98.76 100.36 0.0M
2025-07-29 98.28 98.93 97.75 98.58 0.0M
2025-07-28 99.60 99.86 96.69 98.30 0.0M
2025-07-25 96.34 99.15 96.34 98.65 0.0M
2025-07-24 96.00 96.50 95.67 96.12 0.0M
2025-07-23 93.99 95.36 93.99 95.36 0.0M
2025-07-22 92.66 94.04 92.35 94.04 0.0M
2025-07-21 92.77 93.80 92.30 92.99 0.0M
2025-07-18 93.40 94.58 93.40 93.74 0.0M
2025-07-17 94.93 94.93 93.53 94.00 0.0M
2025-07-16 93.81 95.11 93.41 94.03 0.0M
2025-07-15 96.07 96.07 93.81 93.81 0.0M
2025-07-14 94.04 95.58 93.27 95.58 0.0M
2025-07-11 97.47 97.79 93.97 94.51 0.0M
2025-07-10 96.38 97.96 95.37 97.47 0.0M
2025-07-09 94.50 96.62 94.50 96.12 0.0M
2025-07-08 95.00 96.59 94.92 96.22 0.0M
2025-07-07 95.35 95.42 94.77 95.07 0.0M
2025-07-04 94.59 94.71 93.87 94.44 0.0M
2025-07-03 94.69 94.85 94.24 94.77 0.0M
2025-07-02 94.33 95.70 94.33 95.64 0.0M
2025-07-01 94.84 94.84 94.00 94.33 0.0M
2025-06-30 94.34 94.68 93.84 94.15 0.0M
2025-06-27 92.12 94.18 91.87 94.18 0.0M
2025-06-26 91.30 91.52 89.96 91.52 0.0M
2025-06-25 92.58 92.58 90.00 90.80 0.0M
2025-06-24 92.74 92.74 91.66 92.20 0.0M
2025-06-23 94.71 95.12 91.87 91.87 0.0M
2025-06-20 95.35 95.68 93.53 94.70 0.0M
2025-06-19 94.58 94.92 94.23 94.23 0.0M
2025-06-18 93.58 94.64 93.58 94.00 0.0M
2025-06-17 95.50 95.50 94.24 94.34 0.0M
2025-06-16 94.98 95.75 94.66 95.29 0.0M
2025-06-13 95.60 96.27 95.24 95.24 0.0M
2025-06-12 94.80 95.13 93.90 95.13 0.0M
2025-06-11 96.59 96.59 95.29 96.13 0.0M
2025-06-10 98.50 99.18 94.57 96.92 0.0M
2025-06-09 98.32 99.03 98.27 98.72 0.0M
2025-06-06 96.86 97.92 96.32 97.90 0.0M
2025-06-05 95.42 97.96 94.45 97.96 0.0M
2025-06-04 96.30 96.61 95.58 95.98 0.0M
2025-06-03 95.18 95.59 94.18 95.57 0.0M
2025-06-02 96.27 96.87 93.27 94.35 0.0M
2025-05-30 97.96 97.96 96.70 96.83 0.0M
2025-05-29 96.52 97.32 95.32 97.06 0.0M
2025-05-28 96.31 96.56 95.88 96.01 0.0M
2025-05-27 94.59 96.15 94.59 96.00 0.0M
2025-05-26 93.99 95.16 93.49 93.49 0.0M
2025-05-23 94.11 94.48 92.86 93.80 0.0M
2025-05-22 95.09 95.55 94.48 94.48 0.0M
2025-05-21 96.62 96.62 95.01 95.70 0.0M
2025-05-20 94.13 95.23 93.98 95.23 0.0M
2025-05-19 91.02 93.54 91.00 93.45 0.0M
2025-05-16 89.66 91.38 89.66 90.99 0.0M
2025-05-15 87.93 89.11 87.58 89.11 0.0M
2025-05-14 91.41 91.41 88.86 89.05 0.0M
2025-05-13 92.34 93.27 90.92 91.13 0.0M
2025-05-12 82.35 92.59 82.04 92.59 0.0M
2025-05-09 87.14 87.36 85.83 86.13 0.0M
2025-05-08 86.71 86.78 84.63 86.08 0.0M
2025-05-07 87.46 87.46 86.19 87.22 0.0M
2025-05-06 90.56 90.70 88.00 88.10 0.0M
2025-05-05 91.41 91.53 90.51 90.59 0.0M
2025-05-02 92.33 92.42 90.92 91.22 0.0M
2025-04-30 91.77 92.99 91.01 92.38 0.0M
2025-04-29 93.02 94.09 91.96 93.32 0.0M
2025-04-28 90.50 92.13 90.40 91.94 0.0M
2025-04-25 90.20 90.99 89.27 90.40 0.0M
2025-04-24 93.70 94.71 93.25 94.56 0.0M
2025-04-23 93.44 93.62 92.42 92.94 0.0M
2025-04-22 90.55 92.28 90.55 92.28 0.0M
2025-04-17 92.96 93.02 91.92 91.92 0.0M
2025-04-16 93.43 93.43 92.50 93.42 0.0M
2025-04-15 94.57 94.57 92.91 93.00 0.0M
2025-04-14 90.84 93.75 90.64 93.45 0.0M
2025-04-11 90.39 90.99 87.90 90.78 0.0M
2025-04-10 96.37 96.54 90.48 90.48 0.0M
2025-04-09 94.42 94.42 88.45 92.30 0.0M
2025-04-08 96.65 98.39 95.65 97.56 0.0M
2025-04-07 92.22 97.85 90.73 96.48 0.0M
2025-04-04 100.66 103.88 99.33 101.42 0.0M
2025-04-03 101.40 103.22 99.95 103.22 0.0M
2025-04-02 102.52 103.12 101.70 102.70 0.0M
2025-04-01 103.88 104.28 102.70 104.16 0.0M
2025-03-31 102.02 104.00 100.96 103.58 0.0M
2025-03-28 103.52 103.52 102.50 103.24 0.0M
2025-03-27 101.68 103.30 101.68 102.80 0.0M
2025-03-26 100.00 102.16 99.29 101.38 0.0M
2025-03-25 98.97 99.53 98.33 99.11 0.0M
2025-03-24 99.63 99.63 98.65 98.82 0.0M
2025-03-21 97.34 98.31 96.71 98.29 0.0M
2025-03-20 98.68 98.95 97.01 97.04 0.0M
2025-03-19 98.37 100.24 97.14 98.20 0.0M
2025-03-18 102.10 102.86 101.16 101.62 0.0M
2025-03-17 101.58 101.92 100.90 101.80 0.0M
2025-03-14 103.52 104.16 102.32 102.32 0.0M
2025-03-13 105.36 106.24 103.74 104.56 0.0M
2025-03-12 104.98 105.24 103.62 105.24 0.0M
2025-03-11 107.86 107.86 104.56 104.70 0.0M
2025-03-10 108.12 110.08 107.80 109.72 0.0M
2025-03-07 107.18 108.36 105.60 107.92 0.0M
2025-03-06 106.70 107.40 106.22 106.82 0.0M
2025-03-05 106.32 108.60 105.96 106.74 0.0M
2025-03-04 110.30 111.84 108.62 109.16 0.0M
2025-03-03 109.96 111.48 109.00 111.00 0.0M
2025-02-28 106.72 108.34 106.00 108.32 0.0M
2025-02-27 104.56 107.58 104.56 107.52 0.0M
2025-02-26 106.02 106.40 104.00 105.48 0.0M
2025-02-25 106.46 106.62 105.42 105.94 0.0M
2025-02-24 105.40 106.68 104.66 106.66 0.0M
2025-02-21 104.96 105.98 104.42 105.98 0.0M
2025-02-20 103.06 104.42 102.68 104.26 0.0M
2025-02-19 101.36 102.98 100.64 102.98 0.0M
2025-02-18 98.54 101.64 98.01 101.42 0.0M
2025-02-17 98.96 99.18 98.50 98.80 0.0M
2025-02-14 101.40 101.40 100.62 100.62 0.0M
2025-02-13 99.44 101.24 99.44 100.68 0.0M
2025-02-12 96.03 100.96 96.03 99.80 0.0M
2025-02-11 91.90 92.47 91.90 92.34 0.0M
2025-02-10 93.33 93.33 92.00 92.37 0.0M
2025-02-07 94.27 94.49 93.99 94.36 0.0M
2025-02-06 95.84 96.44 95.09 95.09 0.0M
2025-02-05 93.63 96.14 93.63 96.04 0.0M
2025-02-04 95.40 95.40 94.13 94.23 0.0M
2025-02-03 91.90 96.40 91.90 96.40 0.0M
2025-01-31 92.26 94.03 91.42 93.73 0.0M
2025-01-30 92.01 92.50 91.99 92.13 0.0M
2025-01-29 90.29 91.94 90.10 91.94 0.0M
2025-01-28 91.32 92.22 91.05 92.01 0.0M
2025-01-27 87.93 91.00 87.62 90.82 0.0M
2025-01-24 88.43 89.04 87.96 89.04 0.0M
2025-01-23 89.10 89.35 89.06 89.06 0.0M
2025-01-22 89.37 89.37 88.36 88.49 0.0M
2025-01-21 88.89 90.39 88.36 89.88 0.0M
2025-01-20 89.88 89.96 88.44 88.44 0.0M
2025-01-17 89.11 89.90 88.59 89.76 0.0M
2025-01-16 89.42 90.18 89.11 89.72 0.0M
2025-01-15 87.66 89.74 87.42 89.74 0.0M
2025-01-14 87.55 88.73 87.40 88.65 0.0M
2025-01-13 87.65 88.74 87.61 88.19 0.0M
2025-01-10 87.85 88.56 87.17 87.37 0.0M
2025-01-09 86.06 86.37 85.93 86.21 0.0M
2025-01-08 87.76 87.76 87.30 87.51 0.0M
2025-01-07 87.69 87.69 86.95 87.51 0.0M
2025-01-06 88.68 88.68 87.29 87.50 0.0M
2025-01-03 89.59 89.76 89.00 89.27 0.0M
2025-01-02 89.46 90.00 89.14 89.89 0.0M