uniQure N.V. Ordinary Sharesのデータ

uniQure N.V. Ordinary Sharesの基本情報

名前 uniQure N.V. Ordinary Shares
ティッカー QURE
国 Netherlands
上場年 2014.0
セクター Health Care

uniQure N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.53 36.4 38.0 36.61 410700.0 36.61
2021-02-12 38.71 37.22 38.07 37.32 300700.0 37.32
2021-02-11 38.73 37.05 38.31 38.07 232400.0 38.07
2021-02-10 39.42 37.55 38.42 37.9 271800.0 37.9
2021-02-09 40.49 38.23 39.72 38.4 604600.0 38.4
2021-02-08 39.43 38.33 38.43 38.75 992600.0 38.75
2021-02-05 36.78 35.7 36.65 36.0 378600.0 36.0
2021-02-04 36.58 35.61 36.58 36.17 317600.0 36.17
2021-02-03 36.69 35.65 35.94 35.71 400300.0 35.71
2021-02-02 36.81 35.92 36.64 36.4 622500.0 36.4
2021-02-01 37.18 35.07 36.67 36.0 502200.0 36.0
2021-01-29 36.71 34.65 35.5 35.41 311200.0 35.41
2021-01-28 37.6 35.56 37.32 35.88 479700.0 35.88
2021-01-27 38.46 36.05 37.41 36.3 486500.0 36.3
2021-01-26 40.19 37.57 40.04 38.25 400000.0 38.25
2021-01-25 39.77 37.88 39.51 39.76 304300.0 39.76
2021-01-22 39.4 37.88 38.26 39.26 301300.0 39.26
2021-01-21 39.49 37.86 38.98 38.58 276000.0 38.58
2021-01-20 39.71 37.8 38.06 38.88 443500.0 38.88
2021-01-19 38.53 37.49 37.88 38.1 373900.0 38.1
2021-01-15 38.5 36.91 38.07 37.53 368000.0 37.53
2021-01-14 38.38 37.44 38.08 38.08 364900.0 38.08
2021-01-13 39.05 37.99 38.54 38.03 223900.0 38.03
2021-01-12 39.97 38.04 39.97 38.35 454300.0 38.35
2021-01-11 40.86 39.4 40.85 39.86 360600.0 39.86
2021-01-08 42.27 39.74 42.01 40.98 573100.0 40.98
2021-01-07 42.11 39.26 39.64 42.03 505600.0 42.03
2021-01-06 39.6 37.31 37.71 38.54 532900.0 38.54
2021-01-05 37.77 36.15 36.76 37.77 319200.0 37.77
2021-01-04 37.33 35.36 36.24 36.76 420500.0 36.76
2020-12-31 37.0 35.47 36.95 36.13 474700.0 36.13
2020-12-30 37.9 36.52 36.52 37.16 532700.0 37.16
2020-12-29 37.77 36.15 37.16 36.51 433400.0 36.51
2020-12-28 38.98 36.98 38.16 37.05 408500.0 37.05
2020-12-24 39.3 37.81 38.99 38.1 198000.0 38.1
2020-12-23 39.72 38.22 39.61 38.41 694800.0 38.41
2020-12-22 40.98 39.34 40.37 39.68 1213400.0 39.68
2020-12-21 40.35 36.07 36.74 38.51 4639200.0 38.51
2020-12-18 48.99 45.76 48.4 45.95 1975200.0 45.95
2020-12-17 48.77 46.6 47.84 48.2 267500.0 48.2
2020-12-16 49.37 47.5 48.14 47.63 285600.0 47.63
2020-12-15 48.39 46.03 46.35 47.86 577300.0 47.86
2020-12-14 49.19 46.26 48.49 46.43 465900.0 46.43
2020-12-11 48.42 46.89 47.91 47.8 375100.0 47.8
2020-12-10 48.74 47.11 47.27 48.17 409300.0 48.17
2020-12-09 49.31 47.23 49.12 47.62 545200.0 47.62
2020-12-08 48.8 46.55 48.25 47.51 352600.0 47.51
2020-12-07 50.1 47.01 50.0 47.26 342000.0 47.26
2020-12-04 51.44 49.7 51.17 50.09 376600.0 50.09
2020-12-03 52.19 50.08 50.96 50.49 493000.0 50.49
2020-12-02 50.96 48.29 48.84 50.67 739700.0 50.67
2020-12-01 50.58 48.55 48.55 49.73 459900.0 49.73
2020-11-30 48.23 46.08 47.03 48.08 390600.0 48.08
2020-11-27 48.37 46.91 47.45 47.25 307900.0 47.25
2020-11-25 46.97 45.89 45.89 46.5 234300.0 46.5
2020-11-24 47.79 45.66 47.67 46.45 359900.0 46.45
2020-11-23 47.6 44.75 47.01 46.5 468600.0 46.5
2020-11-20 47.92 45.01 47.92 46.11 751800.0 46.11
2020-11-19 47.64 41.65 44.5 46.16 1528800.0 46.16
2020-11-18 44.82 42.58 44.68 42.76 176600.0 42.76
2020-11-17 44.67 43.06 44.0 44.39 143200.0 44.39
2020-11-16 44.43 42.99 43.9 43.99 204700.0 43.99
2020-11-13 43.42 42.1 42.83 43.25 253400.0 43.25
2020-11-12 43.45 41.82 42.79 42.44 244600.0 42.44
2020-11-11 44.84 42.12 44.62 43.12 335800.0 43.12
2020-11-10 44.68 42.06 42.79 44.0 370200.0 44.0
2020-11-09 43.34 41.49 43.34 42.0 355600.0 42.0
2020-11-06 42.65 40.58 41.73 40.98 129400.0 40.98
2020-11-05 43.11 41.34 43.11 41.92 152800.0 41.92
2020-11-04 43.18 40.27 40.4 41.89 439500.0 41.89
2020-11-03 41.73 38.2 41.0 39.29 386400.0 39.29
2020-11-02 41.3 39.8 40.73 40.87 279200.0 40.87
2020-10-30 41.35 39.0 40.22 40.43 311800.0 40.43
2020-10-29 40.59 37.54 38.88 40.25 318300.0 40.25
2020-10-28 41.39 38.65 41.0 38.85 551900.0 38.85
2020-10-27 43.98 42.0 43.31 42.18 521400.0 42.18
2020-10-26 43.69 41.01 42.04 43.45 492900.0 43.45
2020-10-23 43.51 41.48 42.43 42.63 566700.0 42.63
2020-10-22 41.27 38.71 39.48 41.26 421100.0 41.26
2020-10-21 39.85 38.38 39.03 39.5 364300.0 39.5
2020-10-20 39.24 37.6 37.67 39.07 495200.0 39.07
2020-10-19 38.18 36.0 36.11 37.54 424900.0 37.54
2020-10-16 36.4 35.01 35.52 35.76 464700.0 35.76
2020-10-15 35.9 34.38 35.04 35.59 311100.0 35.59
2020-10-14 37.22 35.33 36.91 35.42 342400.0 35.42
2020-10-13 37.48 36.13 36.57 36.42 268300.0 36.42
2020-10-12 37.67 36.26 36.89 36.93 151600.0 36.93
2020-10-09 37.79 36.61 37.79 36.77 178800.0 36.77
2020-10-08 37.98 36.63 37.8 37.14 175000.0 37.14
2020-10-07 38.37 37.22 37.67 37.51 209900.0 37.51
2020-10-06 38.58 37.15 38.1 37.65 327600.0 37.65
2020-10-05 37.92 35.69 35.73 37.88 809400.0 37.88
2020-10-02 37.13 35.32 36.69 35.35 285900.0 35.35
2020-10-01 37.26 36.47 36.68 37.24 222100.0 37.24
2020-09-30 37.6 36.0 36.0 36.83 258800.0 36.83
2020-09-29 37.0 35.76 36.8 35.98 364500.0 35.98
2020-09-28 38.0 36.28 37.37 36.41 373000.0 36.41
2020-09-25 37.98 36.78 37.42 37.35 313800.0 37.35
2020-09-24 38.1 36.21 37.75 37.16 406300.0 37.16
2020-09-23 39.99 37.81 39.8 37.97 327500.0 37.97
2020-09-22 40.13 38.01 38.7 40.05 348900.0 40.05
2020-09-21 41.47 38.4 40.85 38.73 400600.0 38.73
2020-09-18 42.43 40.69 41.55 41.69 2004200.0 41.69
2020-09-17 42.75 40.38 41.05 41.68 464200.0 41.68
2020-09-16 42.48 38.84 38.95 42.25 888800.0 42.25
2020-09-15 41.46 38.47 41.0 38.67 406300.0 38.67
2020-09-14 41.58 40.37 40.44 40.75 575100.0 40.75
2020-09-11 40.34 39.2 39.31 39.72 264200.0 39.72
2020-09-10 41.63 39.29 40.43 39.31 340400.0 39.31
2020-09-09 41.24 40.03 40.4 40.28 298600.0 40.28
2020-09-08 40.84 37.62 38.27 40.04 514500.0 40.04
2020-09-04 39.03 37.0 38.76 38.11 273400.0 38.11
2020-09-03 40.71 38.72 39.61 38.88 229100.0 38.88
2020-09-02 40.41 39.39 40.08 39.73 159600.0 39.73
2020-09-01 41.46 39.75 40.63 40.12 239500.0 40.12
2020-08-31 41.35 39.27 39.27 40.77 346100.0 40.77
2020-08-28 39.21 38.33 38.33 39.09 208000.0 39.09
2020-08-27 38.7 37.85 38.37 38.44 206200.0 38.44
2020-08-26 39.58 37.55 39.13 38.04 387600.0 38.04
2020-08-25 40.54 38.93 39.53 39.85 549400.0 39.85
2020-08-24 39.04 36.69 38.68 38.21 600800.0 38.21
2020-08-21 39.1 38.09 38.19 38.52 488000.0 38.52
2020-08-20 39.29 37.58 39.29 38.08 360000.0 38.08
2020-08-19 40.41 37.69 40.41 38.8 1149400.0 38.8
2020-08-18 41.49 40.34 41.08 40.84 173800.0 40.84
2020-08-17 41.88 40.5 40.74 41.15 228200.0 41.15
2020-08-14 41.37 40.15 41.37 40.87 176800.0 40.87
2020-08-13 42.12 41.21 41.63 41.69 203900.0 41.69
2020-08-12 42.1 40.51 40.94 41.53 329600.0 41.53
2020-08-11 42.1 40.51 41.32 40.67 244900.0 40.67
2020-08-10 41.65 40.78 41.31 41.36 228400.0 41.36
2020-08-07 42.4 40.7 41.57 41.3 224700.0 41.3
2020-08-06 43.08 41.61 41.89 41.84 284000.0 41.84
2020-08-05 42.85 41.57 42.35 41.83 398800.0 41.83
2020-08-04 43.39 42.05 42.76 42.25 275700.0 42.25
2020-08-03 42.64 40.96 41.81 42.59 535200.0 42.59
2020-07-31 42.23 40.54 41.26 41.73 726900.0 41.73
2020-07-30 40.36 36.49 37.24 39.39 838900.0 39.39
2020-07-29 40.68 37.53 40.44 37.71 684900.0 37.71
2020-07-28 41.23 39.42 40.8 39.52 318100.0 39.52
2020-07-27 41.32 39.37 39.81 41.0 704200.0 41.0
2020-07-24 40.65 39.29 40.33 39.46 691700.0 39.46
2020-07-23 42.17 39.89 42.07 40.71 597200.0 40.71
2020-07-22 43.33 41.78 43.11 42.2 311100.0 42.2
2020-07-21 44.18 43.04 44.16 43.24 268700.0 43.24
2020-07-20 45.18 43.58 43.93 43.65 353000.0 43.65
2020-07-17 44.91 43.49 44.14 43.95 427200.0 43.95
2020-07-16 45.38 43.45 44.78 44.24 417000.0 44.24
2020-07-15 45.26 43.88 44.07 44.9 425400.0 44.9
2020-07-14 44.57 43.23 43.72 43.51 688700.0 43.51
2020-07-13 48.1 43.78 46.62 44.07 885600.0 44.07
2020-07-10 48.5 46.12 48.37 46.41 366700.0 46.41
2020-07-09 48.11 46.09 46.81 47.66 585200.0 47.66
2020-07-08 46.9 45.74 45.74 46.82 267500.0 46.82
2020-07-07 47.29 44.56 44.56 45.74 562100.0 45.74
2020-07-06 46.35 44.05 45.85 44.81 760600.0 44.81
2020-07-02 47.48 45.04 46.82 45.54 1031100.0 45.54
2020-07-01 46.55 43.51 44.9 46.21 1007900.0 46.21
2020-06-30 46.1 44.65 45.51 45.06 488200.0 45.06
2020-06-29 48.05 45.08 46.51 45.73 969400.0 45.73
2020-06-26 50.1 46.48 50.05 46.48 2079900.0 46.48
2020-06-25 53.32 48.28 53.22 49.22 7533200.0 49.22
2020-06-24 68.5 61.2 66.98 62.91 778300.0 62.91
2020-06-23 71.45 67.03 67.03 67.74 576400.0 67.74
2020-06-22 67.65 65.59 67.09 66.65 288700.0 66.65
2020-06-19 68.48 64.48 66.36 66.78 507900.0 66.78
2020-06-18 67.67 66.1 66.72 66.68 344800.0 66.68
2020-06-17 67.0 64.82 65.8 66.05 442000.0 66.05
2020-06-16 66.93 64.26 66.25 65.07 388400.0 65.07
2020-06-15 66.65 60.51 61.93 65.24 425900.0 65.24
2020-06-12 64.45 61.61 63.14 63.12 445600.0 63.12
2020-06-11 63.15 60.91 61.95 61.85 413100.0 61.85
2020-06-10 63.5 60.89 63.09 63.08 372200.0 63.08
2020-06-09 63.53 60.99 60.99 62.57 270400.0 62.57
2020-06-08 62.25 57.44 59.71 61.52 502200.0 61.52
2020-06-05 62.35 58.19 61.61 58.87 360500.0 58.87
2020-06-04 63.53 60.55 62.79 61.36 210600.0 61.36
2020-06-03 65.74 62.5 65.74 62.79 271800.0 62.79
2020-06-02 66.8 63.95 66.25 65.87 334600.0 65.87
2020-06-01 67.45 65.04 66.47 65.91 387200.0 65.91
2020-05-29 67.5 62.91 63.0 67.16 497900.0 67.16
2020-05-28 65.93 62.36 65.25 63.02 262500.0 63.02
2020-05-27 65.78 61.47 63.71 65.59 374400.0 65.59
2020-05-26 67.96 63.74 64.5 64.05 589100.0 64.05
2020-05-22 63.98 61.33 62.44 63.7 177600.0 63.7
2020-05-21 63.48 59.47 60.18 62.78 490400.0 62.78
2020-05-20 60.93 59.33 60.65 60.16 265900.0 60.16
2020-05-19 61.38 58.27 60.28 59.81 285100.0 59.81
2020-05-18 61.62 59.0 59.65 60.63 384000.0 60.63
2020-05-15 58.52 55.41 55.84 58.33 286600.0 58.33
2020-05-14 57.98 55.21 55.91 56.32 295300.0 56.32
2020-05-13 61.0 55.82 61.0 56.62 496600.0 56.62
2020-05-12 63.62 59.22 60.4 61.05 728500.0 61.05
2020-05-11 61.03 59.48 59.48 60.19 368500.0 60.19
2020-05-08 61.99 59.61 61.99 59.75 225100.0 59.75
2020-05-07 62.28 60.92 62.28 61.14 228700.0 61.14
2020-05-06 62.9 61.32 62.9 61.73 283500.0 61.73
2020-05-05 63.53 61.82 61.82 62.35 247800.0 62.35
2020-05-04 61.99 59.61 60.06 61.02 463000.0 61.02
2020-05-01 63.94 59.03 63.11 60.54 492700.0 60.54
2020-04-30 64.33 61.22 61.72 63.64 500700.0 63.64
2020-04-29 65.85 63.09 64.89 63.27 401300.0 63.27
2020-04-28 65.0 60.51 64.61 63.03 493500.0 63.03
2020-04-27 64.67 60.72 62.05 64.06 568700.0 64.06
2020-04-24 64.9 57.79 58.5 61.7 1215800.0 61.7
2020-04-23 58.64 56.22 56.4 56.59 245600.0 56.59
2020-04-22 58.0 56.02 58.0 56.02 190400.0 56.02
2020-04-21 57.65 55.36 56.86 56.69 296000.0 56.69
2020-04-20 58.99 55.82 55.82 57.19 358300.0 57.19
2020-04-17 56.79 54.47 55.95 55.95 437400.0 55.95
2020-04-16 55.55 52.7 53.17 54.03 270100.0 54.03
2020-04-15 54.34 52.02 53.91 52.42 244900.0 52.42
2020-04-14 55.11 53.51 53.73 54.86 350500.0 54.86
2020-04-13 52.83 50.2 51.89 52.75 152700.0 52.75
2020-04-09 55.93 49.99 54.84 51.52 380600.0 51.52
2020-04-08 55.18 50.51 51.48 54.02 380800.0 54.02
2020-04-07 52.26 47.92 48.97 50.48 548500.0 50.48
2020-04-06 48.03 46.82 47.21 47.81 129900.0 47.81
2020-04-03 47.28 44.9 47.16 45.55 133200.0 45.55
2020-04-02 47.56 44.78 45.05 46.96 105800.0 46.96
2020-04-01 47.62 44.63 46.12 45.63 192500.0 45.63
2020-03-31 47.69 44.03 45.16 47.45 323700.0 47.45
2020-03-30 45.34 43.7 44.14 45.04 206500.0 45.04
2020-03-27 45.79 42.9 42.9 44.26 205000.0 44.26
2020-03-26 46.02 42.97 45.0 44.95 383900.0 44.95
2020-03-25 45.93 44.51 44.7 44.81 388600.0 44.81
2020-03-24 43.94 41.37 42.4 43.54 442800.0 43.54
2020-03-23 44.47 39.43 41.89 41.02 341900.0 41.02
2020-03-20 44.9 41.75 44.4 43.12 478100.0 43.12
2020-03-19 44.98 41.24 42.4 43.81 473600.0 43.81
2020-03-18 44.46 39.62 40.54 42.91 645300.0 42.91
2020-03-17 43.7 39.78 41.38 42.62 448100.0 42.62
2020-03-16 44.26 37.5 38.0 40.31 508000.0 40.31
2020-03-13 45.76 37.71 42.93 44.49 756500.0 44.49
2020-03-12 44.81 39.22 43.28 40.01 438200.0 40.01
2020-03-11 49.9 44.69 48.08 47.54 586000.0 47.54
2020-03-10 51.06 46.76 51.0 49.57 487600.0 49.57
2020-03-09 53.98 48.0 48.05 49.13 448800.0 49.13
2020-03-06 55.08 50.88 54.53 52.18 424400.0 52.18
2020-03-05 56.29 52.11 52.94 55.63 408800.0 55.63
2020-03-04 56.49 51.0 52.0 53.63 469100.0 53.63
2020-03-03 58.47 50.05 55.74 52.25 596900.0 52.25
2020-03-02 54.42 50.83 52.13 54.37 440700.0 54.37
2020-02-28 51.5 48.27 48.78 51.46 601900.0 51.46
2020-02-27 54.89 49.12 52.24 51.81 926700.0 51.81
2020-02-26 56.97 52.37 54.52 53.56 559100.0 53.56
2020-02-25 59.56 54.23 58.93 54.52 469200.0 54.52
2020-02-24 59.15 56.54 57.76 58.37 385500.0 58.37
2020-02-21 63.74 60.37 63.51 60.64 251200.0 60.64
2020-02-20 64.87 62.26 64.69 63.59 215600.0 63.59
2020-02-19 65.88 62.63 63.15 64.88 303300.0 64.88
2020-02-18 63.68 62.1 62.93 62.71 219500.0 62.71