Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 258.30
+0.50 (0.19%)
At close: Jun 26, 2026
FRA:DUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 255.10 | 262.60 | 255.10 | 258.30 | 258.30 | 0.19% | - |
| Jun 25, 2026 | 255.30 | 257.80 | 255.30 | 257.80 | 257.80 | -0.39% | - |
| Jun 24, 2026 | 251.40 | 264.70 | 251.40 | 258.80 | 258.80 | 2.13% | - |
| Jun 23, 2026 | 248.10 | 254.40 | 248.10 | 253.40 | 253.40 | 1.40% | - |
| Jun 22, 2026 | 239.50 | 249.90 | 239.50 | 249.90 | 249.90 | 3.18% | 10 |
| Jun 19, 2026 | 240.80 | 242.50 | 240.80 | 242.20 | 242.20 | -0.12% | - |
| Jun 18, 2026 | 243.40 | 243.40 | 238.30 | 242.50 | 242.50 | -0.57% | - |
| Jun 17, 2026 | 241.80 | 246.80 | 241.80 | 243.90 | 243.90 | 0.99% | 14 |
| Jun 16, 2026 | 245.60 | 245.60 | 240.00 | 241.50 | 241.50 | -2.42% | - |
| Jun 15, 2026 | 244.20 | 247.80 | 244.10 | 247.50 | 247.50 | 1.31% | 95 |
| Jun 12, 2026 | 248.80 | 249.70 | 244.00 | 244.30 | 244.30 | -2.44% | - |
| Jun 11, 2026 | 250.90 | 253.00 | 250.40 | 250.40 | 250.40 | -0.56% | 20 |
| Jun 10, 2026 | 253.10 | 257.00 | 251.80 | 251.80 | 251.80 | -2.10% | - |
| Jun 9, 2026 | 253.50 | 258.30 | 253.50 | 257.20 | 257.20 | 1.46% | - |
| Jun 8, 2026 | 263.50 | 263.50 | 250.10 | 253.50 | 253.50 | -3.02% | - |
| Jun 5, 2026 | 259.60 | 263.40 | 259.60 | 261.40 | 261.40 | 0.35% | - |
| Jun 4, 2026 | 249.60 | 265.80 | 249.60 | 260.50 | 260.50 | 3.46% | - |
| Jun 3, 2026 | 244.80 | 251.80 | 244.80 | 251.80 | 251.80 | 2.73% | - |
| Jun 2, 2026 | 250.80 | 250.80 | 245.10 | 245.10 | 245.10 | -3.73% | - |
| Jun 1, 2026 | 257.50 | 257.60 | 254.60 | 254.60 | 254.60 | -1.16% | - |
| May 29, 2026 | 260.30 | 260.30 | 256.70 | 257.60 | 257.60 | -1.45% | - |
| May 28, 2026 | 251.70 | 261.40 | 251.60 | 261.40 | 261.40 | 3.04% | - |
| May 27, 2026 | 252.40 | 253.70 | 252.40 | 253.70 | 253.70 | 0.36% | 55 |
| May 26, 2026 | 255.50 | 259.00 | 252.80 | 252.80 | 252.80 | -0.98% | 10 |
| May 25, 2026 | 255.70 | 255.70 | 255.30 | 255.30 | 255.30 | -0.27% | - |
| May 22, 2026 | 257.50 | 258.10 | 255.00 | 256.00 | 256.00 | -0.81% | 10 |
| May 21, 2026 | 254.60 | 258.60 | 252.80 | 258.10 | 258.10 | 2.10% | - |
| May 20, 2026 | 251.90 | 255.50 | 251.90 | 252.80 | 252.80 | -0.24% | 50 |
| May 19, 2026 | 243.70 | 253.50 | 243.70 | 253.40 | 253.40 | 3.47% | - |
| May 18, 2026 | 243.30 | 249.40 | 243.30 | 244.90 | 244.90 | -0.89% | - |
| May 15, 2026 | 249.60 | 251.30 | 247.10 | 247.10 | 247.10 | -1.48% | - |
| May 14, 2026 | 247.80 | 252.10 | 247.80 | 250.80 | 250.80 | 0.64% | - |
| May 13, 2026 | 246.40 | 253.60 | 246.40 | 249.20 | 249.20 | 0.52% | - |
| May 12, 2026 | 241.10 | 250.70 | 241.10 | 247.90 | 247.90 | 2.48% | - |
| May 11, 2026 | 250.10 | 250.10 | 241.90 | 241.90 | 241.90 | -3.24% | 40 |
| May 8, 2026 | 249.90 | 252.60 | 249.90 | 250.00 | 250.00 | -0.79% | 20 |
| May 7, 2026 | 256.30 | 256.30 | 251.20 | 252.00 | 252.00 | -1.75% | - |
| May 6, 2026 | 254.70 | 258.10 | 254.70 | 256.50 | 256.50 | -0.31% | 6 |
| May 5, 2026 | 253.50 | 257.30 | 253.50 | 257.30 | 257.30 | 1.14% | - |
| May 4, 2026 | 250.80 | 254.40 | 250.30 | 254.40 | 254.40 | -3.34% | 31 |
| Apr 30, 2026 | 257.00 | 267.10 | 245.10 | 263.20 | 263.20 | 2.33% | - |
| Apr 29, 2026 | 256.50 | 258.90 | 253.80 | 257.20 | 257.20 | -0.27% | - |
| Apr 28, 2026 | 261.70 | 264.60 | 257.90 | 257.90 | 257.90 | -1.79% | - |
| Apr 27, 2026 | 257.80 | 266.60 | 257.80 | 262.60 | 262.60 | 0.96% | - |
| Apr 24, 2026 | 267.10 | 267.10 | 259.10 | 260.10 | 260.10 | -2.91% | - |
| Apr 23, 2026 | 262.80 | 268.40 | 262.80 | 267.90 | 267.90 | 1.48% | - |
| Apr 22, 2026 | 261.90 | 266.20 | 261.00 | 264.00 | 264.00 | 1.07% | - |
| Apr 21, 2026 | 262.60 | 262.60 | 256.50 | 261.20 | 261.20 | -0.76% | 3 |
| Apr 20, 2026 | 259.70 | 264.00 | 259.30 | 263.20 | 263.20 | 0.77% | - |
| Apr 17, 2026 | 270.40 | 273.80 | 259.90 | 261.20 | 261.20 | -3.55% | - |