Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 253.30
-0.20 (-0.08%)
Jul 29, 2026, 4:29 PM CET
ETR:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 20, 2026 | 235.00 | 238.60 | 235.00 | 238.60 | 238.60 | -0.87% | 40 |
| Jul 17, 2026 | 247.50 | 247.50 | 240.70 | 240.70 | 240.70 | -2.79% | 200 |
| Jul 16, 2026 | 243.00 | 247.60 | 243.00 | 247.60 | 247.60 | 0.98% | 4 |
| Jul 15, 2026 | 245.90 | 245.90 | 245.20 | 245.20 | 245.20 | 0.12% | 3 |
| Jul 14, 2026 | 251.00 | 251.00 | 244.90 | 244.90 | 244.90 | -11.91% | 170 |
| Jul 10, 2026 | 271.70 | 278.00 | 271.70 | 278.00 | 278.00 | -5.79% | 204 |
| Jul 9, 2026 | 296.00 | 336.10 | 295.10 | 295.10 | 295.10 | 5.24% | 780 |
| Jul 8, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 0.21% | - |
| Jul 7, 2026 | 277.60 | 279.80 | 277.60 | 279.80 | 279.80 | 2.75% | 38 |
| Jul 6, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -0.44% | - |
| Jul 2, 2026 | 276.40 | 276.40 | 273.50 | 273.50 | 273.50 | 1.52% | 2 |
| Jul 1, 2026 | 267.30 | 270.80 | 267.30 | 269.40 | 269.40 | 3.14% | 3 |
| Jun 30, 2026 | 258.20 | 261.20 | 258.20 | 261.20 | 261.20 | 1.83% | 20 |
| Jun 29, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -2.02% | - |
| Jun 26, 2026 | 262.70 | 262.70 | 261.80 | 261.80 | 261.80 | 1.39% | 1 |
| Jun 25, 2026 | 258.80 | 258.80 | 258.20 | 258.20 | 258.20 | -0.31% | 22 |
| Jun 24, 2026 | 258.90 | 259.00 | 258.90 | 259.00 | 259.00 | 2.57% | 17 |
| Jun 23, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 2.73% | - |
| Jun 22, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 1.44% | - |
| Jun 19, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 1.04% | - |
| Jun 18, 2026 | 240.10 | 240.10 | 239.80 | 239.80 | 239.80 | -2.76% | 1 |
| Jun 17, 2026 | 244.20 | 246.60 | 244.20 | 246.60 | 246.60 | 2.45% | 20 |
| Jun 16, 2026 | 240.50 | 240.70 | 240.50 | 240.70 | 240.70 | -2.55% | 5 |
| Jun 15, 2026 | 249.90 | 249.90 | 247.00 | 247.00 | 247.00 | -0.68% | 60 |
| Jun 12, 2026 | 245.80 | 248.70 | 245.80 | 248.70 | 248.70 | -1.78% | 20 |
| Jun 11, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.40% | - |
| Jun 10, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - | - |
| Jun 9, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 1.82% | - |
| Jun 8, 2026 | 249.00 | 252.20 | 249.00 | 252.20 | 252.20 | -4.43% | 7 |
| Jun 5, 2026 | 262.50 | 263.90 | 262.50 | 263.90 | 263.90 | 6.20% | 20 |
| Jun 3, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.14% | - |
| Jun 2, 2026 | 247.10 | 247.10 | 245.70 | 245.70 | 245.70 | -4.36% | 1 |
| Jun 1, 2026 | 260.00 | 260.00 | 256.90 | 256.90 | 256.90 | 0.12% | 51 |
| May 29, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -1.12% | - |
| May 28, 2026 | 257.10 | 260.30 | 257.10 | 259.50 | 259.50 | 1.84% | 73 |
| May 27, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 0.20% | - |
| May 26, 2026 | 262.70 | 262.70 | 254.30 | 254.30 | 254.30 | -0.74% | 7 |
| May 22, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -0.23% | - |
| May 21, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 1.46% | - |
| May 20, 2026 | 254.90 | 254.90 | 253.10 | 253.10 | 253.10 | 4.54% | 37 |
| May 18, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -8.16% | 50 |
| Apr 17, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -4.97% | 3 |
| Apr 16, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | -1.32% | - |
| Apr 15, 2026 | 288.60 | 290.60 | 281.10 | 281.10 | 281.10 | -3.07% | 5 |