Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 209.35
+1.15 (0.55%)
Oct 16, 2026, 5:44 PM CET
ETR:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 208.10 | 210.85 | 207.35 | 209.35 | 209.35 | 1.28% | 33 |
| Oct 15, 2026 | 199.75 | 206.70 | 199.75 | 206.70 | 206.70 | 2.23% | 33 |
| Oct 14, 2026 | 200.10 | 202.20 | 200.10 | 202.20 | 202.20 | 0.65% | - |
| Oct 13, 2026 | 202.60 | 202.60 | 200.90 | 200.90 | 200.90 | -2.24% | - |
| Oct 12, 2026 | 209.10 | 209.10 | 205.50 | 205.50 | 205.50 | -0.48% | 10 |
| Oct 9, 2026 | 200.20 | 206.50 | 200.10 | 206.50 | 206.50 | 5.20% | - |
| Oct 8, 2026 | 200.20 | 200.20 | 196.30 | 196.30 | 196.30 | -3.54% | 20 |
| Oct 7, 2026 | 200.80 | 205.60 | 200.20 | 203.50 | 203.50 | 0.79% | 58 |
| Oct 6, 2026 | 197.50 | 201.90 | 196.85 | 201.90 | 201.90 | 4.13% | 85 |
| Oct 5, 2026 | 198.35 | 198.35 | 193.90 | 193.90 | 193.90 | -2.42% | 5 |
| Oct 2, 2026 | 206.70 | 211.50 | 198.70 | 198.70 | 198.70 | -5.34% | 206 |
| Oct 1, 2026 | 218.80 | 221.40 | 209.90 | 209.90 | 209.90 | -5.62% | 53 |
| Sep 30, 2026 | 225.90 | 225.90 | 222.40 | 222.40 | 222.40 | -0.18% | - |
| Sep 29, 2026 | 224.20 | 224.80 | 222.80 | 222.80 | 222.80 | -0.04% | - |
| Sep 28, 2026 | 223.50 | 224.30 | 222.90 | 222.90 | 222.90 | 0.68% | - |
| 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 |