Galapagos NV American Depositary Sharesのデータ

Galapagos NV American Depositary Sharesの基本情報

名前 Galapagos NV American Depositary Shares
ティッカー GLPG
Belgium
上場年 2015.0
セクター Health Care

Galapagos NV American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.35 81.89 82.03 85.56 987600.0 85.56
2021-02-12 86.5 84.93 85.97 86.29 420400.0 86.29
2021-02-11 88.09 85.22 86.78 85.78 923800.0 85.78
2021-02-10 96.71 89.0 94.67 89.9 2158200.0 89.9
2021-02-09 109.72 108.1 108.22 109.31 138700.0 109.31
2021-02-08 107.97 106.08 106.14 107.37 133800.0 107.37
2021-02-05 105.84 104.8 104.97 105.34 99800.0 105.34
2021-02-04 105.34 103.73 104.05 105.19 85800.0 105.19
2021-02-03 105.81 103.88 104.07 104.02 129200.0 104.02
2021-02-02 105.94 105.0 105.42 105.72 101700.0 105.72
2021-02-01 105.72 103.88 105.58 104.11 87900.0 104.11
2021-01-29 105.63 103.0 104.29 104.3 329200.0 104.3
2021-01-28 108.37 106.71 107.36 106.9 337000.0 106.9
2021-01-27 109.81 107.97 109.14 109.04 363100.0 109.04
2021-01-26 112.03 110.6 110.85 111.28 223600.0 111.28
2021-01-25 111.54 109.65 109.77 111.32 212500.0 111.32
2021-01-22 111.22 106.92 107.11 111.19 472900.0 111.19
2021-01-21 113.71 110.67 113.67 111.94 252700.0 111.94
2021-01-20 108.9 107.62 107.91 108.51 197300.0 108.51
2021-01-19 107.79 105.24 106.53 107.73 289700.0 107.73
2021-01-15 100.63 99.28 99.75 100.01 372100.0 100.01
2021-01-14 102.0 100.44 100.82 101.72 132500.0 101.72
2021-01-13 102.16 99.88 100.81 100.51 163700.0 100.51
2021-01-12 104.94 101.84 103.8 102.55 131300.0 102.55
2021-01-11 103.27 99.79 100.54 103.02 208100.0 103.02
2021-01-08 103.58 100.5 100.94 103.43 257700.0 103.43
2021-01-07 99.58 96.58 96.64 99.52 236500.0 99.52
2021-01-06 99.56 96.75 96.82 99.37 249900.0 99.37
2021-01-05 99.47 97.71 98.77 99.26 81500.0 99.26
2021-01-04 99.7 98.16 99.34 99.02 120100.0 99.02
2020-12-31 99.4 97.8 99.15 98.98 105800.0 98.98
2020-12-30 100.75 99.11 99.11 99.82 109800.0 99.82
2020-12-29 99.96 98.66 98.82 99.54 168800.0 99.54
2020-12-28 99.39 97.17 97.92 97.78 143900.0 97.78
2020-12-24 99.92 98.54 99.92 99.29 41600.0 99.29
2020-12-23 101.12 98.89 101.0 99.55 194500.0 99.55
2020-12-22 98.68 96.22 96.64 97.93 263600.0 97.93
2020-12-21 97.88 94.53 95.25 96.85 889000.0 96.85
2020-12-18 99.59 97.75 98.07 99.58 712900.0 99.58
2020-12-17 97.28 93.01 93.68 96.91 2093000.0 96.91
2020-12-16 100.81 96.26 99.86 97.02 1785600.0 97.02
2020-12-15 119.81 117.9 119.17 119.45 101400.0 119.45
2020-12-14 119.7 116.74 116.74 117.53 109100.0 117.53
2020-12-11 119.43 117.12 118.08 117.89 96100.0 117.89
2020-12-10 119.38 117.92 118.58 118.8 71800.0 118.8
2020-12-09 120.21 117.06 119.35 118.12 131600.0 118.12
2020-12-08 119.92 116.8 116.85 119.81 176300.0 119.81
2020-12-07 121.34 119.48 119.48 120.16 107900.0 120.16
2020-12-04 123.03 120.87 123.01 121.65 108600.0 121.65
2020-12-03 123.85 122.47 123.61 122.64 65700.0 122.64
2020-12-02 125.85 123.86 124.67 124.82 106000.0 124.82
2020-12-01 129.03 126.25 128.32 127.19 199100.0 127.19
2020-11-30 125.76 122.2 125.39 122.61 115700.0 122.61
2020-11-27 125.9 123.44 123.44 125.84 108500.0 125.84
2020-11-25 121.97 120.37 121.0 120.78 105900.0 120.78
2020-11-24 125.25 123.2 124.77 123.54 99100.0 123.54
2020-11-23 125.61 123.9 125.56 125.25 91600.0 125.25
2020-11-20 125.23 123.62 123.78 124.67 213400.0 124.67
2020-11-19 123.59 122.28 123.01 123.38 114200.0 123.38
2020-11-18 125.58 123.84 125.38 123.95 140300.0 123.95
2020-11-17 125.94 124.38 125.83 125.25 102700.0 125.25
2020-11-16 127.28 125.01 127.28 125.7 78800.0 125.7
2020-11-13 125.92 124.24 125.15 124.88 268800.0 124.88
2020-11-12 126.35 123.72 125.53 124.07 190200.0 124.07
2020-11-11 124.28 122.07 123.91 123.98 130500.0 123.98
2020-11-10 123.15 120.99 123.15 122.17 153000.0 122.17
2020-11-09 124.11 121.41 124.06 122.4 234900.0 122.4
2020-11-06 122.27 118.84 122.06 119.31 176200.0 119.31
2020-11-05 129.0 125.88 128.97 126.41 177200.0 126.41
2020-11-04 127.81 124.64 125.24 125.48 449400.0 125.48
2020-11-03 121.46 118.63 119.09 120.51 376100.0 120.51
2020-11-02 115.79 113.03 115.61 114.53 359300.0 114.53
2020-10-30 119.07 116.17 119.07 116.48 177100.0 116.48
2020-10-29 117.66 115.19 116.21 116.81 203800.0 116.81
2020-10-28 122.99 120.25 122.5 120.6 154900.0 120.6
2020-10-27 129.57 127.23 129.05 128.02 168900.0 128.02
2020-10-26 130.26 126.27 128.64 127.27 121400.0 127.27
2020-10-23 128.94 126.07 126.61 127.65 119300.0 127.65
2020-10-22 123.81 121.42 121.5 123.68 87500.0 123.68
2020-10-21 125.39 122.7 123.35 123.1 159300.0 123.1
2020-10-20 133.91 131.61 132.11 131.79 66600.0 131.79
2020-10-19 133.69 129.85 132.82 130.4 511800.0 130.4
2020-10-16 130.5 127.62 129.29 128.83 360800.0 128.83
2020-10-15 139.4 137.5 138.75 138.5 75600.0 138.5
2020-10-14 145.59 142.55 145.59 142.55 58200.0 142.55
2020-10-13 147.89 145.81 147.01 145.81 71500.0 145.81
2020-10-12 148.68 146.4 146.62 148.25 95000.0 148.25
2020-10-09 147.0 144.02 144.44 146.59 112100.0 146.59
2020-10-08 142.92 140.92 142.29 141.25 119600.0 141.25
2020-10-07 139.5 137.32 138.51 138.81 119700.0 138.81
2020-10-06 146.02 142.0 144.48 142.5 121100.0 142.5
2020-10-05 147.47 142.28 142.34 147.05 142300.0 147.05
2020-10-02 143.6 139.71 139.77 142.02 142300.0 142.02
2020-10-01 142.73 141.31 141.88 142.16 90500.0 142.16
2020-09-30 143.11 140.35 140.52 141.91 83800.0 141.91
2020-09-29 144.06 141.18 143.0 141.75 136300.0 141.75
2020-09-28 145.0 140.54 145.0 141.8 204200.0 141.8
2020-09-25 139.39 135.12 135.21 139.18 240300.0 139.18
2020-09-24 134.47 130.63 133.8 132.47 469200.0 132.47
2020-09-23 139.71 136.93 139.16 137.04 125500.0 137.04
2020-09-22 137.8 135.69 137.42 137.44 104700.0 137.44
2020-09-21 139.77 135.8 137.22 139.67 142500.0 139.67
2020-09-18 140.29 138.05 140.02 139.27 95200.0 139.27
2020-09-17 141.6 137.36 137.53 141.11 102900.0 141.11
2020-09-16 138.18 136.64 137.46 137.05 108200.0 137.05
2020-09-15 138.2 135.21 136.43 135.61 122700.0 135.61
2020-09-14 136.45 133.6 135.18 134.95 229700.0 134.95
2020-09-11 137.95 134.94 137.86 136.85 414100.0 136.85
2020-09-10 130.15 125.78 130.08 125.8 74100.0 125.8
2020-09-09 129.25 125.58 125.74 127.84 100700.0 127.84
2020-09-08 124.79 118.49 118.96 122.47 175800.0 122.47
2020-09-04 123.63 117.85 122.08 123.04 152700.0 123.04
2020-09-03 130.73 125.34 130.53 127.0 130800.0 127.0
2020-09-02 132.22 128.92 130.16 131.84 122900.0 131.84
2020-09-01 133.81 130.58 133.73 130.91 104000.0 130.91
2020-08-31 137.43 132.7 133.6 133.16 191000.0 133.16
2020-08-28 132.22 128.52 129.08 130.95 130900.0 130.95
2020-08-27 132.21 129.45 131.71 130.39 109700.0 130.39
2020-08-26 134.75 132.93 134.19 134.19 86400.0 134.19
2020-08-25 132.24 128.39 129.64 131.76 177700.0 131.76
2020-08-24 136.88 134.14 136.48 134.83 163500.0 134.83
2020-08-21 139.06 136.52 138.37 137.16 246900.0 137.16
2020-08-20 144.65 141.59 142.39 143.52 225900.0 143.52
2020-08-19 145.15 136.35 137.75 141.0 1308000.0 141.0
2020-08-18 190.32 186.68 190.01 188.08 102700.0 188.08
2020-08-17 193.0 189.94 190.32 192.64 80100.0 192.64
2020-08-14 188.73 185.28 188.08 186.49 70900.0 186.49
2020-08-13 195.74 191.47 191.85 193.44 71300.0 193.44
2020-08-12 190.26 184.68 185.44 190.13 86100.0 190.13
2020-08-11 188.24 182.02 183.72 185.56 137200.0 185.56
2020-08-10 185.79 181.16 185.13 183.02 122600.0 183.02
2020-08-07 191.8 184.4 184.7 190.75 140600.0 190.75
2020-08-06 190.52 187.1 189.78 187.62 87500.0 187.62
2020-08-05 192.26 189.24 191.2 191.85 104000.0 191.85
2020-08-04 190.66 188.41 190.23 189.95 71300.0 189.95
2020-08-03 194.32 187.55 188.5 193.83 86800.0 193.83
2020-07-31 190.88 183.08 190.64 184.14 98300.0 184.14
2020-07-30 188.13 180.84 180.84 186.38 81200.0 186.38
2020-07-29 190.03 185.45 190.0 186.06 73600.0 186.06
2020-07-28 193.84 191.53 193.55 191.57 75600.0 191.57
2020-07-27 197.13 193.0 193.0 195.81 60800.0 195.81
2020-07-24 197.42 192.42 197.42 193.65 82500.0 193.65
2020-07-23 205.44 199.82 204.33 200.4 54100.0 200.4
2020-07-22 209.95 205.91 208.54 208.05 50000.0 208.05
2020-07-21 213.17 208.66 213.17 208.84 93000.0 208.84
2020-07-20 214.36 206.9 207.89 213.56 116300.0 213.56
2020-07-17 203.64 199.54 199.61 203.54 62400.0 203.54
2020-07-16 201.6 196.95 201.27 198.41 87400.0 198.41
2020-07-15 201.16 198.05 199.58 200.74 101800.0 200.74
2020-07-14 192.25 185.44 187.11 192.01 139400.0 192.01
2020-07-13 196.63 190.34 193.96 191.04 146100.0 191.04
2020-07-10 199.36 190.9 199.02 191.77 189400.0 191.77
2020-07-09 204.5 200.07 202.83 201.07 75300.0 201.07
2020-07-08 201.28 198.08 200.55 200.47 75000.0 200.47
2020-07-07 204.97 200.14 200.45 201.97 98100.0 201.97
2020-07-06 203.82 200.1 200.13 202.55 71100.0 202.55
2020-07-02 201.87 199.03 200.87 200.31 73200.0 200.31
2020-07-01 203.04 198.55 199.95 202.44 80300.0 202.44
2020-06-30 198.05 194.99 195.68 197.29 90500.0 197.29
2020-06-29 199.51 194.48 198.37 196.55 154300.0 196.55
2020-06-26 203.59 195.52 203.19 196.03 160500.0 196.03
2020-06-25 207.41 202.09 204.93 205.65 116000.0 205.65
2020-06-24 207.0 198.79 205.36 200.48 76800.0 200.48
2020-06-23 211.91 208.03 208.65 208.48 61400.0 208.48
2020-06-22 212.72 209.09 212.69 212.33 66000.0 212.33
2020-06-19 209.54 205.24 206.38 207.36 98500.0 207.36
2020-06-18 202.17 198.62 200.18 202.01 75300.0 202.01
2020-06-17 207.48 204.99 206.55 205.56 110600.0 205.56
2020-06-16 203.32 198.96 201.95 201.64 88300.0 201.64
2020-06-15 200.37 193.49 195.36 199.84 96700.0 199.84
2020-06-12 197.98 191.83 197.04 195.41 90200.0 195.41
2020-06-11 200.1 193.59 199.91 193.68 133500.0 193.68
2020-06-10 204.94 201.2 203.88 202.75 79200.0 202.75
2020-06-09 206.35 201.83 202.16 204.09 98500.0 204.09
2020-06-08 201.67 196.29 198.66 201.06 121500.0 201.06
2020-06-05 201.14 197.98 200.1 199.13 123800.0 199.13
2020-06-04 203.46 195.64 201.4 195.98 97200.0 195.98
2020-06-03 201.84 198.57 201.03 199.68 104900.0 199.68
2020-06-02 200.41 197.42 200.02 197.81 121900.0 197.81
2020-06-01 202.95 199.73 202.67 202.65 131800.0 202.65
2020-05-29 207.98 201.44 207.34 202.78 219700.0 202.78
2020-05-28 207.94 200.53 204.89 201.47 153900.0 201.47
2020-05-27 203.3 194.88 203.3 197.79 148300.0 197.79
2020-05-26 211.07 204.01 210.8 204.65 146800.0 204.65
2020-05-22 203.86 199.51 201.54 200.2 242200.0 200.2
2020-05-21 208.17 202.88 206.69 204.1 283000.0 204.1
2020-05-20 223.28 219.09 223.28 221.27 110700.0 221.27
2020-05-19 227.71 219.11 225.59 219.2 137800.0 219.2
2020-05-18 222.61 217.81 221.93 222.61 83300.0 222.61
2020-05-15 220.31 213.93 214.01 220.31 66400.0 220.31
2020-05-14 212.57 208.66 210.22 211.81 117100.0 211.81
2020-05-13 227.53 219.53 225.5 221.6 75300.0 221.6
2020-05-12 233.14 225.03 233.14 225.62 65600.0 225.62
2020-05-11 232.78 220.62 220.64 231.25 173500.0 231.25
2020-05-08 221.47 215.45 220.64 217.12 126700.0 217.12
2020-05-07 228.5 223.8 228.5 226.27 57500.0 226.27
2020-05-06 222.56 219.57 219.87 220.57 34100.0 220.57
2020-05-05 222.5 219.55 220.76 220.87 102400.0 220.87
2020-05-04 214.48 209.66 210.5 214.48 48100.0 214.48
2020-05-01 217.27 211.52 215.87 214.22 53300.0 214.22
2020-04-30 221.59 216.48 217.75 220.45 51300.0 220.45
2020-04-29 215.0 212.13 213.43 212.65 54400.0 212.65
2020-04-28 212.19 206.2 212.03 206.65 49300.0 206.65
2020-04-27 215.79 210.75 214.93 210.97 60800.0 210.97
2020-04-24 213.49 208.86 209.99 212.83 50000.0 212.83
2020-04-23 215.31 207.34 210.71 209.32 42900.0 209.32
2020-04-22 211.56 208.5 211.13 209.48 49400.0 209.48
2020-04-21 213.27 208.02 210.94 209.87 49400.0 209.87
2020-04-20 219.36 212.17 212.35 215.84 41400.0 215.84
2020-04-17 213.92 209.62 211.13 213.91 137800.0 213.91
2020-04-16 207.48 201.6 205.44 206.41 79100.0 206.41
2020-04-15 204.13 200.5 202.16 202.11 97200.0 202.11
2020-04-14 214.6 210.25 210.95 213.82 96300.0 213.82
2020-04-13 209.4 202.81 207.0 207.61 59700.0 207.61
2020-04-09 207.27 202.49 203.92 206.52 139400.0 206.52
2020-04-08 203.09 197.17 198.93 202.7 81600.0 202.7
2020-04-07 200.6 194.27 200.52 194.27 119600.0 194.27
2020-04-06 203.02 198.32 198.64 202.89 100800.0 202.89
2020-04-03 191.13 187.53 188.6 190.27 91200.0 190.27
2020-04-02 191.42 183.89 184.51 190.01 89600.0 190.01
2020-04-01 190.19 184.0 186.13 185.52 102200.0 185.52
2020-03-31 201.04 193.63 199.11 195.92 116500.0 195.92
2020-03-30 194.24 188.16 190.08 190.38 289000.0 190.38
2020-03-27 184.85 177.5 179.13 182.14 356100.0 182.14
2020-03-26 189.23 174.99 174.99 187.49 223000.0 187.49
2020-03-25 178.12 164.68 168.18 175.82 257800.0 175.82
2020-03-24 157.52 152.36 154.42 157.52 238700.0 157.52
2020-03-23 147.93 142.45 146.96 146.05 508800.0 146.05
2020-03-20 156.91 147.55 153.15 147.55 239200.0 147.55
2020-03-19 148.58 142.28 144.04 143.0 375600.0 143.0
2020-03-18 154.22 142.59 145.16 149.24 333600.0 149.24
2020-03-17 160.85 149.38 150.04 157.69 566500.0 157.69
2020-03-16 166.97 112.0 112.0 161.01 437700.0 161.01
2020-03-13 176.2 158.17 174.45 176.2 287300.0 176.2
2020-03-12 169.14 155.0 162.81 166.75 370300.0 166.75
2020-03-11 192.32 184.41 188.6 186.06 364300.0 186.06
2020-03-10 203.12 190.0 201.15 200.5 366700.0 200.5
2020-03-09 200.02 190.32 192.72 192.67 427700.0 192.67
2020-03-06 208.98 204.0 204.87 207.5 199600.0 207.5
2020-03-05 218.08 212.56 214.65 213.44 153200.0 213.44
2020-03-04 223.34 215.65 218.83 223.18 196900.0 223.18
2020-03-03 226.4 213.73 223.3 215.22 347500.0 215.22
2020-03-02 218.01 210.56 213.79 218.01 340900.0 218.01
2020-02-28 211.36 203.34 203.7 211.36 248600.0 211.36
2020-02-27 222.08 209.0 210.66 216.42 376900.0 216.42
2020-02-26 239.2 230.59 234.97 233.91 297000.0 233.91
2020-02-25 247.43 237.77 247.13 238.08 261500.0 238.08
2020-02-24 252.31 244.51 249.66 245.54 407800.0 245.54
2020-02-21 274.03 266.55 267.95 274.03 346000.0 274.03
2020-02-20 267.5 257.23 266.8 260.04 264400.0 260.04
2020-02-19 270.15 265.16 269.69 266.68 134000.0 266.68
2020-02-18 264.03 260.86 261.79 264.03 140200.0 264.03