Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 224.25
+0.40 (0.18%)
Sep 28, 2026, 9:41 AM CET
ETR:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 223.95 | 224.20 | 223.95 | 224.20 | - | 1.26% | - |
| Sep 25, 2026 | 219.20 | 221.90 | 219.20 | 221.40 | 221.40 | 1.42% | 100 |
| Sep 24, 2026 | 216.40 | 218.90 | 216.40 | 218.30 | 218.30 | 0.28% | 5 |
| Sep 23, 2026 | 221.20 | 221.20 | 217.70 | 217.70 | 217.70 | -1.80% | - |
| Sep 22, 2026 | 213.60 | 221.70 | 213.40 | 221.70 | 221.70 | 3.55% | 25 |
| Sep 21, 2026 | 208.70 | 214.10 | 208.70 | 214.10 | 214.10 | 0.52% | 9 |
| Sep 18, 2026 | 214.20 | 215.20 | 213.00 | 213.00 | 213.00 | 1.43% | 57 |
| Sep 17, 2026 | 209.20 | 210.60 | 209.20 | 210.00 | 210.00 | 1.45% | - |
| Sep 16, 2026 | 207.20 | 207.20 | 206.60 | 207.00 | 207.00 | -1.62% | - |
| Sep 15, 2026 | 216.10 | 216.10 | 209.80 | 210.40 | 210.40 | -2.32% | 10 |
| Sep 14, 2026 | 217.80 | 217.80 | 214.00 | 215.40 | 215.40 | -0.46% | 170 |
| Sep 11, 2026 | 212.60 | 216.40 | 212.60 | 216.40 | 216.40 | 1.64% | 9 |
| Sep 10, 2026 | 221.90 | 222.00 | 212.90 | 212.90 | 212.90 | -3.05% | - |
| Sep 9, 2026 | 223.90 | 223.90 | 219.60 | 219.60 | 219.60 | -1.79% | - |
| Sep 8, 2026 | 225.90 | 225.90 | 221.90 | 223.60 | 223.60 | -1.19% | - |
| Sep 7, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -1.01% | - |
| Sep 4, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.09% | - |
| Sep 3, 2026 | 225.30 | 228.40 | 225.30 | 228.40 | 228.40 | -0.17% | 2 |
| Sep 2, 2026 | 219.60 | 228.80 | 219.60 | 228.80 | 228.80 | 10.58% | 35 |
| Sep 1, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.24% | 50 |
| Aug 31, 2026 | 208.80 | 208.80 | 206.40 | 206.40 | 206.40 | 1.62% | 16 |
| Aug 28, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.75% | 13 |
| Aug 27, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -3.53% | 50 |
| Aug 26, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 1.42% | 42 |
| Aug 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1.75% | - |
| Aug 24, 2026 | 200.10 | 200.50 | 200.10 | 200.50 | 200.50 | -1.52% | 46 |
| Aug 21, 2026 | 198.15 | 203.60 | 198.15 | 203.60 | 203.60 | 1.85% | 5 |
| Aug 20, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -2.11% | - |
| Aug 19, 2026 | 205.80 | 205.80 | 204.20 | 204.20 | 204.20 | 3.68% | 60 |
| Aug 18, 2026 | 197.10 | 197.10 | 196.95 | 196.95 | 196.95 | 1.91% | 50 |
| Aug 17, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -0.72% | - |
| Aug 14, 2026 | 197.00 | 197.00 | 194.65 | 194.65 | 194.65 | 0.05% | 5 |
| Aug 13, 2026 | 195.35 | 195.35 | 194.55 | 194.55 | 194.55 | 0.67% | 1 |
| Aug 12, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 1.76% | 69 |
| Aug 11, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.48% | - |
| Aug 10, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.34% | 67 |
| Aug 7, 2026 | 184.05 | 186.50 | 182.60 | 186.50 | 186.50 | -4.99% | 25 |
| Aug 6, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - | - |
| Aug 5, 2026 | 193.70 | 197.45 | 192.80 | 196.30 | 196.30 | 4.64% | 779 |
| Aug 4, 2026 | 192.65 | 192.65 | 187.60 | 187.60 | 187.60 | -1.03% | 187 |
| Aug 3, 2026 | 181.75 | 189.55 | 181.75 | 189.55 | 189.55 | 7.03% | 457 |
| Jul 31, 2026 | 181.45 | 181.45 | 177.10 | 177.10 | 177.10 | -0.51% | 34 |
| Jul 30, 2026 | 259.10 | 260.00 | 178.00 | 178.00 | 178.00 | -29.84% | 335 |
| Jul 29, 2026 | 256.00 | 256.00 | 253.30 | 253.70 | 253.70 | 0.08% | 43 |
| Jul 28, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1.68% | - |
| Jul 27, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 4.40% | - |
| Jul 24, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 2.36% | - |
| Jul 23, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.55% | - |
| Jul 22, 2026 | 235.40 | 235.40 | 234.60 | 234.60 | 234.60 | -3.22% | 9 |
| Jul 21, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1.59% | - |