Frankfurt - Delayed Quote EUR

Viatris Inc. (VIA.F)

7.57
-0.33
(-4.20%)
As of 3:31:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20257.637.637.577.577.571,700
May 14, 20257.867.917.787.917.91404
May 13, 20257.977.977.897.907.9017
May 12, 20257.768.127.768.108.10525
May 9, 20258.068.068.068.068.06-
May 8, 20257.708.337.708.338.331,270
May 7, 20257.457.497.457.497.49400
May 6, 20257.497.597.397.397.39219
May 5, 20257.557.637.517.637.633,770
May 2, 20257.447.617.447.617.61615
Apr 30, 20257.277.277.267.267.26148
Apr 29, 20257.207.337.207.217.21356
Apr 28, 20257.077.207.077.207.201,305
Apr 25, 20257.107.107.047.047.04119
Apr 24, 20256.847.016.847.017.0162
Apr 23, 20256.906.906.846.846.84115
Apr 22, 20256.556.706.556.706.70768
Apr 17, 20256.606.646.536.616.61427
Apr 16, 20256.466.656.466.656.6537
Apr 15, 20256.666.806.586.586.581,150
Apr 14, 20256.676.796.676.736.73663
Apr 11, 20256.536.536.386.426.42114
Apr 10, 20257.127.126.266.266.262,821
Apr 9, 20256.636.786.496.496.49194
Apr 8, 20257.027.126.876.876.8769
Apr 7, 20256.656.716.656.706.70766
Apr 4, 20257.417.576.997.017.01512
Apr 3, 20257.897.897.467.467.46985
Apr 2, 20257.917.917.917.917.91-
Apr 1, 20257.968.037.967.987.98123
Mar 31, 20257.958.057.858.008.006,182
Mar 28, 20258.128.208.008.008.001,334
Mar 27, 20258.308.378.188.188.18337
Mar 26, 20258.268.338.268.298.29314
Mar 25, 20258.618.698.398.398.39578
Mar 24, 20258.538.538.428.428.42192
Mar 21, 20258.648.678.438.438.43693
Mar 20, 20258.648.698.648.698.69570
Mar 19, 20258.698.758.658.658.65601
Mar 18, 20258.408.738.398.628.62230
Mar 17, 20258.288.318.288.318.31217
Mar 14, 20258.378.378.248.268.26689
Mar 13, 20258.468.518.358.388.38275
Mar 12, 20258.618.708.548.568.56546
Mar 11, 20258.778.848.448.518.511,031
Mar 10, 2025 0.107388 Dividend
Mar 10, 20258.868.948.838.888.88614
Mar 7, 20258.758.908.728.908.783,401
Mar 6, 20258.718.828.718.728.60442
Mar 5, 20258.858.858.738.738.62432
Mar 4, 20258.948.948.828.828.702,119
Mar 3, 20259.069.178.848.888.76661
Feb 28, 20259.239.368.818.858.73865
Feb 27, 202510.6910.708.869.169.037,583
Feb 26, 202510.9310.9810.8210.8210.67286
Feb 25, 202510.8710.8810.8710.8710.7248
Feb 24, 202510.6710.8410.6410.8410.69932
Feb 21, 202510.5110.6410.5110.6410.50613
Feb 20, 202510.3610.5210.3610.5210.37396
Feb 19, 202510.3210.4210.3210.4210.28365
Feb 18, 202510.3110.3710.3110.3710.2344
Feb 17, 202510.4010.4010.3810.3810.241,000
Feb 14, 202510.2710.3610.2610.3610.23625
Feb 13, 202510.1610.1710.1510.1710.031,273
Feb 12, 202510.1810.2010.1510.1710.0396
Feb 11, 202510.2110.2710.2110.2410.1057
Feb 10, 202510.4410.4410.3010.3210.18789
Feb 7, 202510.4410.6110.4410.5810.44655
Feb 6, 202510.4910.6610.4910.5310.39638
Feb 5, 202510.5110.5110.5110.5110.36-
Feb 4, 202510.6410.6410.5210.5210.386
Feb 3, 202510.6910.7810.6710.7610.61193
Jan 31, 202510.9910.9910.9710.9710.821,003
Jan 30, 202510.8511.0210.8510.9210.77322
Jan 29, 202510.6910.7210.6910.7210.581
Jan 28, 202510.8910.9510.7910.7910.64551
Jan 27, 202510.2010.8010.2010.8010.6540
Jan 24, 202510.5610.5910.4610.5910.446
Jan 23, 202510.6110.6910.6110.6910.5529
Jan 22, 202510.8610.8810.4110.6910.55731
Jan 21, 202510.7510.9010.7510.9010.76723
Jan 20, 202510.8810.9510.7710.7710.621,642
Jan 17, 202510.9711.0110.9711.0110.86345
Jan 16, 202511.0211.0610.9510.9510.80130
Jan 15, 202511.3211.3211.2711.2711.12124
Jan 14, 202511.4811.6311.3811.6311.47150
Jan 13, 202511.2811.3211.2711.3211.1797
Jan 10, 202511.3611.5211.3611.3711.22154
Jan 9, 202511.5111.5111.4411.4411.2947
Jan 8, 202511.5311.5911.4011.5911.43165
Jan 7, 202511.3911.3911.3911.3911.24262
Jan 6, 202511.7811.8111.6711.6711.511,121
Jan 3, 202512.0312.0611.9812.0211.86384
Jan 2, 202511.9712.2011.9712.2012.04294
Dec 30, 202412.0112.0211.8411.8411.681,927
Dec 27, 202411.9712.0211.8811.8811.71429
Dec 23, 202412.2012.2011.9511.9511.791,235
Dec 20, 202411.5611.5611.5511.5511.3931
Dec 19, 202411.7311.7311.7211.7211.5638
Dec 18, 202411.9112.0611.9112.0611.8955
Dec 17, 202411.8411.9011.8411.9011.74190
Dec 16, 202411.9412.0811.9412.0211.85723
Dec 13, 202412.2212.2212.1312.1612.00103
Dec 12, 202412.0212.1612.0212.1612.00455
Dec 11, 202411.8211.8511.7811.7811.623,064
Dec 10, 202412.0212.1511.8111.8111.66492
Dec 9, 202412.0112.0212.0012.0211.86769
Dec 6, 202412.1012.1012.0612.0611.8963
Dec 5, 202412.2812.4812.2312.2312.07986
Dec 4, 202412.3112.4012.3112.4012.232,220
Dec 3, 202412.5012.5212.3612.4212.254,397
Dec 2, 202412.4312.5212.3912.5212.35261
Nov 29, 202412.2812.4412.2812.4012.23170
Nov 28, 202412.4812.4812.3212.3212.16819
Nov 27, 202412.3812.3812.3712.3712.206
Nov 26, 202412.6712.6712.5312.5312.365
Nov 25, 202412.7312.7612.7012.7012.531,349
Nov 22, 2024 0.107388 Dividend
Nov 22, 202412.4412.7512.3812.7212.556,723
Nov 21, 202412.3412.4912.3412.4212.13824
Nov 20, 202412.1012.5112.0312.5112.225,056
Nov 19, 202412.2212.2212.1312.2211.9466
Nov 18, 202412.0712.0712.0312.0511.77209
Nov 15, 202411.7912.1511.7912.1511.88600
Nov 14, 202412.2012.2512.0012.0011.7274
Nov 13, 202412.0612.2212.0012.2211.945,179
Nov 12, 202412.2312.2312.1312.1311.85958
Nov 11, 202412.1912.3512.1112.3512.079,212
Nov 8, 202412.1212.1211.9411.9411.663,154
Nov 7, 202410.7412.3810.7412.3812.0910,800
Nov 6, 202410.9111.0310.9111.0310.7895
Nov 5, 202410.5110.6110.5010.5010.26184
Nov 4, 202410.6310.7310.4710.4710.231,483
Nov 1, 202410.6110.6910.6110.6910.4412
Oct 31, 202410.8010.8210.8010.8210.58372
Oct 30, 202410.8210.9910.7210.9910.74378
Oct 29, 202410.8310.8410.7910.8310.58263
Oct 28, 202410.5110.8210.4910.8210.57113
Oct 25, 202410.5310.6510.5310.6510.40734
Oct 24, 202410.6810.6910.6710.6910.44220
Oct 23, 202410.7010.7910.6410.6410.3965
Oct 22, 202410.5910.6210.5910.6210.38139
Oct 21, 202410.7310.7410.7210.7210.4795
Oct 18, 202410.7410.7710.7310.7310.48186
Oct 17, 202410.8110.8610.8110.8610.6162
Oct 16, 202410.8210.8610.7710.7810.54560
Oct 15, 202410.3310.3310.3310.3310.09-
Oct 14, 202410.3310.4010.3310.4010.16227
Oct 11, 202410.2810.2810.2810.2810.05-
Oct 10, 202410.3410.3910.3310.3310.09932
Oct 9, 202410.2010.3610.2010.3510.121,094
Oct 8, 202410.2410.4210.2310.239.99462
Oct 7, 202410.4810.6010.4510.5510.31319
Oct 4, 202410.3110.3110.3110.3110.07-
Oct 3, 202410.2910.3610.2910.3610.1219
Oct 2, 202410.2810.3110.2810.3110.08103
Oct 1, 202410.3410.4510.3410.4510.21143
Sep 30, 202410.4010.4010.2310.2310.002,843
Sep 27, 202410.3410.3410.3110.3110.08947
Sep 26, 202410.1610.3210.0910.2410.00126
Sep 25, 202410.1110.2610.1110.199.96105
Sep 24, 202410.2610.2810.2510.2810.051,826
Sep 23, 202410.1910.1910.1610.169.93106
Sep 20, 202410.5610.5610.5510.5510.313
Sep 19, 202410.7710.8110.6610.8110.56161
Sep 18, 202410.5510.5510.5510.5510.3037
Sep 17, 202410.5510.5910.4410.5610.32565
Sep 16, 202410.4210.5510.3110.3210.09837
Sep 13, 202410.5210.6010.5210.6010.35662
Sep 12, 202410.2510.5910.2510.5910.34222
Sep 11, 20249.9810.009.989.999.76145
Sep 10, 20249.9710.109.9710.109.8696
Sep 9, 202410.1510.1510.1510.159.92-
Sep 6, 202410.5010.5010.5010.5010.26-
Sep 5, 202410.5410.5610.5310.5510.3120
Sep 4, 202410.6010.6910.5710.5710.33322
Sep 3, 202410.9611.0210.7810.7810.54369
Sep 2, 202410.8211.1210.8210.9510.701,618
Aug 30, 202410.6910.6910.6910.6910.45-
Aug 29, 202410.5610.6910.5610.6910.45360
Aug 28, 202410.4010.6610.4010.6610.42927
Aug 27, 202410.4510.4510.4510.4510.21-
Aug 26, 202410.4410.5610.4410.5610.31219
Aug 23, 2024 0.107388 Dividend
Aug 23, 202410.3910.4710.3910.4710.2280
Aug 22, 202410.4310.4510.4310.4410.09109
Aug 21, 202410.4110.5610.3910.5610.201,590
Aug 20, 202410.6210.6210.5810.5810.22502
Aug 19, 202410.4610.5010.4610.5010.1463
Aug 16, 202410.5910.6310.5710.6310.27206
Aug 15, 202410.3110.3910.3110.3910.0323
Aug 14, 202410.4510.4610.4410.4410.09187
Aug 13, 202410.5310.5910.5210.5210.16127
Aug 12, 202410.7610.7610.7610.7610.394
Aug 9, 202411.0011.0011.0011.0010.62-
Aug 8, 202410.6011.5010.6010.9510.5813,572
Aug 7, 202410.4310.5210.4310.4810.12186
Aug 6, 202410.6510.6510.4910.4910.143
Aug 5, 202410.3110.5910.3110.4310.071,967
Aug 2, 202410.8910.9810.8010.8310.4645
Aug 1, 202411.1511.3011.0711.1410.75694
Jul 31, 202411.1711.2711.1711.2110.832,788
Jul 30, 202410.9111.1110.8811.0610.68414
Jul 29, 202411.1111.2410.9910.9910.61116
Jul 26, 202410.8011.0610.7511.0610.68514
Jul 25, 202410.7210.7210.6710.6710.3096
Jul 24, 202410.4410.5210.4410.5210.16124
Jul 23, 202410.6010.6410.5410.5410.1831
Jul 22, 202410.8310.8610.6910.6910.33142
Jul 19, 202410.7710.8910.7210.7210.351,231
Jul 18, 202410.8010.9710.6910.9710.59154
Jul 17, 202410.3110.3910.2110.219.861,218
Jul 16, 202410.0510.1710.0110.179.82400
Jul 15, 202410.3910.3910.1910.199.851,868
Jul 12, 202410.2210.2210.1010.109.76781
Jul 11, 20249.9610.169.9610.169.82931
Jul 10, 20249.9210.099.9210.069.722,163
Jul 9, 20249.7510.109.6610.109.76500
Jul 8, 20249.459.459.389.399.07154
Jul 5, 20249.709.829.439.479.14612
Jul 4, 20249.549.819.539.679.34793
Jul 3, 20249.649.649.639.639.3031
Jul 2, 20249.789.989.769.769.43133
Jul 1, 20249.849.899.799.829.48447
Jun 28, 20249.769.769.769.769.42-
Jun 27, 20249.669.819.669.819.4743
Jun 26, 20249.589.619.539.539.20360
Jun 25, 20249.699.839.599.599.27434
Jun 24, 20249.729.729.649.649.31406
Jun 21, 20249.529.529.529.529.20-
Jun 20, 20249.379.609.379.609.27117
Jun 19, 20249.309.559.309.509.18229
Jun 18, 20249.369.459.369.459.1219
Jun 17, 20249.449.449.359.359.03450
Jun 14, 20249.649.659.529.529.20311
Jun 13, 20249.839.839.839.839.504
Jun 12, 20249.8410.069.819.869.52597
Jun 11, 20249.689.819.689.819.47245
Jun 10, 20249.569.759.559.759.42580
Jun 7, 20249.519.729.519.729.39243
Jun 6, 20249.579.599.439.439.11143
Jun 5, 20249.659.829.659.699.35359
Jun 4, 20249.809.809.659.709.37410
Jun 3, 20249.729.869.729.839.49232
May 31, 20249.589.679.569.679.34431
May 30, 20249.429.629.429.629.2968
May 29, 20249.509.509.499.499.16129
May 28, 20249.609.609.609.609.27-
May 27, 20249.609.679.609.609.27120
May 24, 20249.689.689.679.679.341,069
May 23, 2024 0.107388 Dividend
May 23, 20249.9510.069.9510.069.71500
May 22, 202410.0310.2010.0310.209.731,648
May 21, 202410.2710.2710.0310.109.6316,834
May 20, 202410.0410.1810.0410.189.7218
May 17, 202410.0910.1910.0710.079.6220
May 16, 202410.0110.2410.0110.249.77205
May 15, 202410.2410.3110.1610.169.70805