Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 227.65
-1.15 (-0.50%)
Sep 7, 2026, 5:13 PM CET
ETR:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |