Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 248.40
+3.30 (1.35%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:DUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 250.80 | 250.80 | 245.60 | 245.70 | 245.70 | -3.50% | - |
| 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% | - |
| Apr 16, 2026 | 280.80 | 281.00 | 270.80 | 270.80 | 270.80 | -4.65% | - |
| Apr 15, 2026 | 285.50 | 285.50 | 281.00 | 284.00 | 284.00 | -1.22% | - |
| Apr 14, 2026 | 280.80 | 290.30 | 280.80 | 287.50 | 287.50 | 1.70% | - |
| Apr 13, 2026 | 271.90 | 282.70 | 271.90 | 282.70 | 282.70 | 3.10% | - |
| Apr 10, 2026 | 272.50 | 279.30 | 272.10 | 274.20 | 274.20 | 0.33% | - |
| Apr 9, 2026 | 277.90 | 277.90 | 273.30 | 273.30 | 273.30 | -2.29% | - |
| Apr 8, 2026 | 275.00 | 280.90 | 275.00 | 279.70 | 279.70 | 1.86% | - |
| Apr 7, 2026 | 277.40 | 277.40 | 271.80 | 274.60 | 274.60 | -0.44% | 43 |
| Apr 2, 2026 | 278.20 | 278.20 | 275.20 | 275.80 | 275.80 | -2.58% | - |
| Apr 1, 2026 | 285.20 | 285.20 | 282.70 | 283.10 | 283.10 | -0.91% | - |
| Mar 31, 2026 | 275.70 | 286.30 | 275.60 | 285.70 | 285.70 | 3.85% | - |
| Mar 30, 2026 | 274.40 | 276.70 | 274.40 | 275.10 | 275.10 | 0.81% | - |
| Mar 27, 2026 | 282.50 | 282.50 | 272.90 | 272.90 | 272.90 | -3.30% | - |
| Mar 26, 2026 | 281.30 | 287.80 | 281.30 | 282.20 | 282.20 | 0.28% | - |
| Mar 25, 2026 | 261.80 | 283.40 | 261.80 | 281.40 | 281.40 | 5.87% | 25 |
| Mar 24, 2026 | 262.80 | 265.80 | 260.30 | 265.80 | 265.80 | -0.82% | - |
| Mar 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.26% | - |
| Mar 20, 2026 | 268.70 | 277.20 | 267.30 | 267.30 | 267.30 | 0.26% | - |