Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 278.55
-6.60 (-2.31%)
Mar 27, 2026, 5:44 PM CET
ETR:DUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 281.10 | 281.10 | 279.00 | 279.00 | 279.00 | -2.89% | 17 |
| Mar 26, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 8.54% | - |
| Mar 24, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | 0.61% | - |
| Mar 23, 2026 | 275.00 | 275.00 | 263.10 | 263.10 | 263.10 | -4.19% | 45 |
| Mar 20, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 1.03% | - |
| Mar 19, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -1.49% | - |
| Mar 18, 2026 | 281.20 | 281.20 | 275.90 | 275.90 | 275.90 | -2.30% | 66 |
| Mar 17, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 2.77% | - |
| Mar 16, 2026 | 283.90 | 283.90 | 274.80 | 274.80 | 274.80 | -4.02% | 10 |
| Mar 12, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 3.77% | 6 |
| Mar 11, 2026 | 286.10 | 286.10 | 275.90 | 275.90 | 275.90 | -0.76% | 6 |
| Mar 10, 2026 | 277.60 | 278.00 | 277.60 | 278.00 | 278.00 | 1.16% | 10 |
| Mar 9, 2026 | 273.30 | 274.80 | 273.30 | 274.80 | 274.80 | 0.22% | 1 |
| Mar 6, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | -1.93% | - |
| Mar 5, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -0.25% | - |
| Mar 4, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 2.52% | - |
| Mar 3, 2026 | 277.80 | 278.00 | 273.40 | 273.40 | 273.40 | -1.87% | 265 |
| Mar 2, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.57% | - |
| Feb 27, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 1.19% | - |
| Feb 26, 2026 | 276.30 | 277.10 | 276.30 | 276.90 | 276.90 | -0.29% | 7 |
| Feb 25, 2026 | 286.00 | 286.00 | 277.70 | 277.70 | 277.70 | -0.72% | 1 |
| Feb 24, 2026 | 277.20 | 279.70 | 277.20 | 279.70 | 279.70 | -3.98% | 4 |
| Feb 23, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0.34% | 26 |
| Feb 20, 2026 | 290.20 | 290.30 | 290.20 | 290.30 | 290.30 | 1.90% | 1 |
| Feb 19, 2026 | 283.70 | 284.90 | 279.60 | 284.90 | 284.90 | 1.10% | 22 |
| Feb 18, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 6.94% | - |
| Feb 13, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -1.83% | - |
| Feb 12, 2026 | 278.10 | 278.10 | 268.40 | 268.40 | 268.40 | -0.07% | 133 |
| Feb 11, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.22% | - |
| Feb 10, 2026 | 272.20 | 272.20 | 268.00 | 268.00 | 268.00 | -5.60% | 72 |
| Feb 6, 2026 | 277.90 | 284.00 | 277.90 | 283.90 | 283.90 | -4.57% | 6 |
| Feb 5, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.53% | 1 |
| Feb 4, 2026 | 297.30 | 299.10 | 297.30 | 299.10 | 299.10 | 2.40% | 1 |
| Feb 3, 2026 | 287.30 | 292.10 | 287.30 | 292.10 | 292.10 | 1.14% | 2 |
| Feb 2, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.42% | - |
| Jan 30, 2026 | 284.70 | 287.60 | 284.70 | 287.60 | 287.60 | -1.37% | 3 |
| Jan 29, 2026 | 297.00 | 297.00 | 291.60 | 291.60 | 291.60 | -0.95% | 1 |
| Jan 28, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -3.22% | - |
| Jan 27, 2026 | 307.60 | 307.60 | 304.20 | 304.20 | 304.20 | 0.33% | 7 |
| Jan 26, 2026 | 312.10 | 312.10 | 303.20 | 303.20 | 303.20 | -1.17% | 1 |
| Jan 23, 2026 | 308.50 | 308.50 | 306.80 | 306.80 | 306.80 | -3.79% | 1 |
| Jan 22, 2026 | 314.00 | 319.60 | 314.00 | 318.90 | 318.90 | 5.00% | 6 |
| Jan 21, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 0.80% | - |
| Jan 20, 2026 | 306.90 | 306.90 | 299.10 | 301.30 | 301.30 | -2.99% | 39 |
| Jan 16, 2026 | 313.00 | 313.00 | 309.10 | 310.60 | 310.60 | -1.02% | 87 |
| Jan 15, 2026 | 315.60 | 315.60 | 313.80 | 313.80 | 313.80 | 0.42% | 10 |
| Jan 14, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -1.51% | - |
| Jan 13, 2026 | 322.20 | 322.20 | 316.50 | 317.30 | 317.30 | -3.85% | 25 |
| Jan 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.85% | 5 |
| Jan 9, 2026 | 345.00 | 350.60 | 345.00 | 350.50 | 350.50 | -1.27% | 29 |