Ionis Pharma

IONS
🏛️ germany →
60.60
Last Update: 2025-10-08
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
2025-10-08 60.50 64.50 59.76 60.60 0.0M
2025-10-07 59.32 59.56 58.72 59.56 0.0M
2025-10-06 59.46 60.16 58.72 58.88 0.0M
2025-10-03 58.88 59.06 58.12 58.12 0.0M
2025-10-02 56.40 57.90 55.58 57.84 0.0M
2025-10-01 55.86 56.08 55.86 56.08 0.0M
2025-09-30 54.98 55.56 54.98 55.56 0.0M
2025-09-26 54.40 54.58 54.08 54.58 0.0M
2025-09-25 54.92 54.92 53.74 53.74 0.0M
2025-09-24 54.16 54.16 54.16 54.16 0.0M
2025-09-23 51.80 53.06 51.80 52.98 0.0M
2025-09-22 51.32 52.78 51.32 52.78 0.0M
2025-09-19 51.92 51.92 51.74 51.74 0.0M
2025-09-18 51.78 51.90 51.78 51.90 0.0M
2025-09-17 51.38 52.34 51.38 52.34 0.0M
2025-09-16 51.54 51.70 51.34 51.34 0.0M
2025-09-15 53.46 54.30 51.44 51.60 0.0M
2025-09-12 54.22 55.02 54.08 54.08 0.0M
2025-09-11 55.28 55.28 53.52 53.52 0.0M
2025-09-10 54.56 55.48 53.56 53.56 0.0M
2025-09-09 53.00 55.10 53.00 55.04 0.0M
2025-09-08 52.68 52.68 50.88 50.88 0.0M
2025-09-05 50.54 52.40 50.00 52.30 0.0M
2025-09-04 51.50 52.30 50.52 50.90 0.0M
2025-09-03 49.28 52.80 49.02 51.52 0.0M
2025-09-02 43.62 49.88 42.20 49.76 0.0M
2025-09-01 36.64 36.64 36.64 36.64 0.0M
2025-08-29 36.22 36.22 36.14 36.14 0.0M
2025-08-28 36.48 36.48 36.48 36.48 0.0M
2025-08-27 36.68 36.68 36.25 36.25 0.0M
2025-08-26 36.18 36.18 36.18 36.18 0.0M
2025-08-25 36.20 36.20 35.92 35.92 0.0M
2025-08-22 37.68 37.95 36.50 36.50 0.0M
2025-08-21 37.49 37.74 36.96 37.02 0.0M
2025-08-20 36.16 36.67 36.16 36.57 0.0M
2025-08-19 37.18 37.18 37.18 37.18 0.0M
2025-08-18 37.59 37.59 37.59 37.59 0.0M
2025-08-15 37.23 37.46 37.23 37.46 0.0M
2025-08-14 37.12 37.12 36.68 36.68 0.0M
2025-08-13 36.65 36.65 36.65 36.65 0.0M
2025-08-12 35.45 35.52 35.45 35.52 0.0M
2025-08-11 35.88 36.07 35.48 35.48 0.0M
2025-08-08 35.77 35.77 35.77 35.77 0.0M
2025-08-07 35.23 35.23 35.23 35.23 0.0M
2025-08-06 35.60 35.60 35.60 35.60 0.0M
2025-08-05 37.20 37.20 37.20 37.20 0.0M
2025-08-04 37.39 37.40 37.04 37.40 0.0M
2025-08-01 37.60 37.60 37.38 37.38 0.0M
2025-07-31 38.38 39.10 37.90 37.90 0.0M
2025-07-30 38.11 38.11 38.11 38.11 0.0M
2025-07-29 35.89 35.89 35.89 35.89 0.0M
2025-07-28 35.89 36.22 35.89 35.89 0.0M
2025-07-25 35.67 35.99 35.67 35.99 0.0M
2025-07-24 36.18 36.18 35.86 36.05 0.0M
2025-07-23 35.85 35.85 35.85 35.85 0.0M
2025-07-22 35.39 35.39 35.39 35.39 0.0M
2025-07-21 36.21 36.21 35.69 35.69 0.0M
2025-07-18 35.93 35.93 35.93 35.93 0.0M
2025-07-17 36.62 36.62 36.62 36.62 0.0M
2025-07-16 35.87 36.74 35.87 36.66 0.0M
2025-07-15 36.40 36.40 36.40 36.40 0.0M
2025-07-14 35.41 37.12 35.41 37.12 0.0M
2025-07-11 35.82 35.82 35.75 35.78 0.0M
2025-07-10 36.19 36.19 36.13 36.13 0.0M
2025-07-09 36.08 36.08 36.08 36.08 0.0M
2025-07-08 35.26 35.26 35.26 35.26 0.0M
2025-07-07 36.78 36.78 35.63 35.63 0.0M
2025-07-04 36.61 36.65 36.51 36.51 0.0M
2025-07-03 36.71 37.53 36.70 37.50 0.0M
2025-07-02 33.74 35.00 33.72 35.00 0.0M
2025-07-01 35.00 35.00 32.50 34.41 0.0M
2025-06-30 33.92 33.92 33.92 33.92 0.0M
2025-06-26 34.01 34.01 34.01 34.01 0.0M
2025-06-24 33.14 34.00 33.14 34.00 0.0M
2025-06-23 32.85 32.85 32.85 32.85 0.0M
2025-06-20 31.91 31.91 31.91 31.91 0.0M
2025-06-18 32.04 32.04 32.04 32.04 0.0M
2025-06-17 30.08 31.19 30.08 31.19 0.0M
2025-06-16 31.07 31.10 30.38 30.38 0.0M
2025-06-12 31.13 31.13 30.99 30.99 0.0M
2025-06-11 32.24 32.24 31.85 31.85 0.0M
2025-06-10 32.10 32.10 32.10 32.10 0.0M
2025-06-06 31.15 31.20 31.15 31.20 0.0M
2025-06-05 30.60 30.79 30.49 30.79 0.0M
2025-06-04 30.33 31.14 30.33 31.14 0.0M
2025-06-02 29.40 29.40 29.24 29.24 0.0M
2025-05-30 29.39 29.39 29.39 29.39 0.0M
2025-05-29 29.10 29.10 28.94 28.94 0.0M
2025-05-27 29.56 29.56 29.56 29.56 0.0M
2025-05-26 29.35 29.35 29.35 29.35 0.0M
2025-05-23 29.58 29.58 28.68 28.68 0.0M
2025-05-22 29.83 29.83 29.83 29.83 0.0M
2025-05-15 29.13 29.13 29.13 29.13 0.0M
2025-05-14 29.19 29.19 29.19 29.19 0.0M
2025-05-12 29.58 29.58 29.58 29.58 0.0M
2025-05-09 29.19 29.19 29.19 29.19 0.0M
2025-05-07 28.34 29.20 28.34 29.20 0.0M
2025-05-05 28.62 29.98 28.62 29.98 0.0M
2025-05-02 28.17 28.56 28.04 28.56 0.0M
2025-04-30 26.76 26.76 26.76 26.76 0.0M
2025-04-29 26.51 26.51 26.51 26.51 0.0M
2025-04-25 26.26 26.26 26.26 26.26 0.0M
2025-04-24 25.23 25.23 25.23 25.23 0.0M
2025-04-23 25.98 25.98 25.98 25.98 0.0M
2025-04-17 24.96 24.96 24.84 24.84 0.0M
2025-04-16 25.05 25.05 25.05 25.05 0.0M
2025-04-15 25.54 25.54 25.15 25.40 0.0M
2025-04-14 24.85 24.85 24.52 24.56 0.0M
2025-04-10 24.50 24.50 24.50 24.50 0.0M
2025-04-09 22.15 22.15 22.15 22.15 0.0M
2025-04-08 25.49 25.49 22.99 22.99 0.0M
2025-04-07 24.45 24.80 24.29 24.80 0.0M
2025-04-04 25.51 25.51 25.08 25.33 0.0M
2025-04-03 25.93 25.93 25.35 25.68 0.0M
2025-04-02 25.39 26.00 25.39 26.00 0.0M
2025-04-01 28.08 28.08 25.60 25.60 0.0M
2025-03-31 28.93 28.93 27.64 28.00 0.0M
2025-03-28 28.88 28.88 28.50 28.50 0.0M
2025-03-27 29.13 29.13 29.13 29.13 0.0M
2025-03-26 29.87 29.87 29.87 29.87 0.0M
2025-03-25 29.90 29.90 29.90 29.90 0.0M
2025-03-24 30.43 30.69 30.43 30.69 0.0M
2025-03-21 30.21 30.21 30.21 30.21 0.0M
2025-03-20 30.86 30.95 30.86 30.95 0.0M
2025-03-19 30.12 30.41 30.12 30.21 0.0M
2025-03-18 31.21 31.21 31.21 31.21 0.0M
2025-03-17 30.29 31.50 30.29 31.50 0.0M
2025-03-14 30.57 30.57 30.57 30.57 0.0M
2025-03-12 30.86 30.86 30.86 30.86 0.0M
2025-03-11 30.00 30.00 30.00 30.00 0.0M
2025-03-10 30.28 30.28 30.28 30.28 0.0M
2025-03-07 31.90 31.90 31.90 31.90 0.0M
2025-03-06 32.24 32.24 31.64 31.64 0.0M
2025-03-05 30.76 30.76 30.76 30.76 0.0M
2025-03-04 30.82 31.25 30.82 31.25 0.0M
2025-03-03 32.13 32.13 32.13 32.13 0.0M
2025-02-28 29.97 30.43 29.97 30.43 0.0M
2025-02-27 30.93 30.93 30.93 30.93 0.0M
2025-02-24 31.29 31.29 30.53 30.53 0.0M
2025-02-20 30.64 30.64 30.45 30.45 0.0M
2025-02-19 30.38 33.20 30.38 31.18 0.0M
2025-02-18 29.96 30.43 29.88 30.43 0.0M
2025-02-17 29.85 29.88 29.85 29.88 0.0M
2025-02-14 29.24 29.35 29.24 29.34 0.0M
2025-02-13 29.37 29.37 29.19 29.31 0.0M
2025-02-12 29.47 29.47 29.47 29.47 0.0M
2025-02-10 30.73 30.73 30.73 30.73 0.0M
2025-02-07 31.17 31.17 31.17 31.17 0.0M
2025-02-04 30.79 31.19 30.79 31.19 0.0M
2025-02-03 31.00 31.00 30.43 30.43 0.0M
2025-01-31 31.29 31.32 31.05 31.05 0.0M
2025-01-30 31.50 31.84 30.74 31.84 0.0M
2025-01-29 32.92 32.98 32.92 32.98 0.0M
2025-01-28 32.91 32.92 32.91 32.92 0.0M
2025-01-27 32.71 33.16 32.71 33.16 0.0M
2025-01-24 33.01 33.01 32.90 32.90 0.0M
2025-01-23 31.58 31.58 31.58 31.58 0.0M
2025-01-22 32.24 32.24 30.95 30.95 0.0M
2025-01-21 30.49 30.49 30.49 30.49 0.0M
2025-01-20 30.30 30.30 30.30 30.30 0.0M
2025-01-17 31.75 31.75 30.99 30.99 0.0M
2025-01-16 32.57 32.57 32.57 32.57 0.0M
2025-01-15 32.00 32.01 31.89 31.89 0.0M
2025-01-14 34.40 34.45 31.89 31.89 0.0M
2025-01-13 32.44 32.44 32.44 32.44 0.0M
2025-01-10 32.87 32.87 32.87 32.87 0.0M
2025-01-09 32.81 32.98 32.81 32.98 0.0M
2025-01-08 34.05 34.15 33.80 33.80 0.0M
2025-01-07 32.47 33.10 32.47 33.10 0.0M
2025-01-06 33.92 33.92 33.32 33.32 0.0M
2025-01-03 33.54 34.13 33.54 34.13 0.0M
2025-01-02 34.00 34.30 34.00 34.00 0.0M