Dusseldorf - Delayed Quote EUR

AmerisourceBergen Corp (ABG.DU)

Compare
236.05
-2.10
(-0.88%)
At close: January 24 at 7:31:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025234.55236.05233.70236.05236.05-
Jan 23, 2025234.75238.15234.65238.15238.15-
Jan 22, 2025233.10236.25232.65236.25236.25-
Jan 21, 2025231.45233.40231.45233.40233.40-
Jan 20, 2025232.50232.50231.00231.50231.50-
Jan 17, 2025232.00236.00232.00236.00236.00-
Jan 16, 2025228.95232.10228.70232.10232.10-
Jan 15, 2025231.00231.00228.65230.55230.55-
Jan 14, 2025228.50231.55228.50231.55231.55-
Jan 13, 2025228.50230.75228.50230.75230.75-
Jan 10, 2025228.65232.45228.45231.45231.45-
Jan 9, 2025228.20228.55228.20228.30228.30-
Jan 8, 2025224.35229.70224.35229.70229.70-
Jan 7, 2025217.75224.95217.55224.95224.95-
Jan 6, 2025219.90220.25219.45220.25220.25-
Jan 3, 2025216.90225.40216.85224.15224.15-
Jan 2, 2025214.95218.35214.90218.35218.35-
Dec 30, 2024214.70215.75214.70215.40215.40-
Dec 27, 2024215.30216.35214.75216.25216.25-
Dec 23, 2024216.60218.75216.55217.25217.25-
Dec 20, 2024215.80219.10214.55219.10219.10-
Dec 19, 2024216.60218.10216.55218.10218.10-
Dec 18, 2024214.80216.95214.80216.40216.40-
Dec 17, 2024216.15216.70215.65215.65215.65-
Dec 16, 2024219.10222.40219.10219.60219.60-
Dec 13, 2024220.00221.80220.00220.75220.75-
Dec 12, 2024217.80221.05217.80219.90219.90-
Dec 11, 2024222.85222.85219.15219.15219.15-
Dec 10, 2024225.45226.15225.45226.05226.05-
Dec 9, 2024228.25228.35226.20226.20226.20-
Dec 6, 2024228.60230.65228.25230.65230.65-
Dec 5, 2024233.50236.00232.85232.85232.85-
Dec 4, 2024236.00237.00236.00236.35236.35-
Dec 3, 2024236.00238.25236.00237.70237.70-
Dec 2, 2024236.35237.80236.35237.75237.75-
Nov 29, 2024234.40238.20234.40237.15237.15-
Nov 28, 2024235.05235.25234.45234.70234.70-
Nov 27, 2024234.75237.10233.45236.55236.55-
Nov 26, 2024230.85235.80230.30235.80235.80-
Nov 25, 2024232.75233.50231.75231.75231.75-
Nov 22, 2024232.40235.95232.40234.85234.85-
Nov 21, 2024228.65232.45228.30232.45232.45-
Nov 20, 2024225.90230.15225.90230.15230.15-
Nov 19, 2024227.05229.40226.55229.40229.40-
Nov 18, 2024225.65229.60224.90229.60229.60-
Nov 15, 2024 0.55 Dividend
Nov 15, 2024226.85228.70225.80225.85225.85-
Nov 14, 2024234.25235.90232.75232.75232.20-
Nov 13, 2024231.30236.55231.30236.55235.99-
Nov 12, 2024231.65235.35231.65235.00234.44-
Nov 11, 2024229.70235.15229.70235.15234.59-
Nov 8, 2024227.60232.50226.90232.50231.95-
Nov 7, 2024226.15230.15226.10230.15229.61-
Nov 6, 2024220.00228.35219.75228.35227.81-
Nov 5, 2024213.05215.25212.75215.25214.74-
Nov 4, 2024212.85214.85212.70214.85214.34-
Nov 1, 2024208.85217.10208.85215.65215.14-
Oct 31, 2024208.85212.05208.85211.25210.75-
Oct 30, 2024210.85211.20209.95210.45209.95-
Oct 29, 2024213.80215.55213.30215.05214.54-
Oct 28, 2024215.90216.45215.45216.35215.84-
Oct 25, 2024215.00216.20215.00215.95215.44-
Oct 24, 2024214.85218.75214.65217.55217.04-
Oct 23, 2024213.95216.85213.95216.85216.34-
Oct 22, 2024216.05216.60215.35216.60216.09-
Oct 21, 2024216.55219.60216.30219.25218.73-
Oct 18, 2024215.05218.05215.05218.05217.53-
Oct 17, 2024215.50217.90215.50217.00216.49-
Oct 16, 2024212.05216.25212.05216.25215.74-
Oct 15, 2024204.55214.50203.95214.00213.49-
Oct 14, 2024204.00206.10204.00206.10205.61-
Oct 11, 2024201.10203.90200.75202.95202.47-
Oct 10, 2024199.94202.85199.92202.85202.37-
Oct 9, 2024199.00202.25199.00202.25201.77-
Oct 8, 2024197.82201.10197.62200.00199.53-
Oct 7, 2024198.34199.44197.94199.12198.65-
Oct 4, 2024198.48200.60198.46200.60200.13-
Oct 3, 2024198.64199.96198.04199.76199.29-
Oct 2, 2024199.94200.90199.78200.50200.03-
Oct 1, 2024199.84202.40199.84202.40201.92-
Sep 30, 2024199.28200.90198.96200.45199.98-
Sep 27, 2024198.78201.30198.56201.30200.82-
Sep 26, 2024199.08201.05198.90199.74199.27-
Sep 25, 2024199.30200.10199.28200.10199.63-
Sep 24, 2024203.30203.35201.40201.40200.92-
Sep 23, 2024202.50205.05202.50205.05204.57-
Sep 20, 2024200.75203.80200.50203.80203.32-
Sep 19, 2024204.35204.90201.30201.30200.82-
Sep 18, 2024208.60208.60205.55206.05205.56-
Sep 17, 2024215.00215.60210.60210.60210.10-
Sep 16, 2024215.00217.15215.00216.60216.09-
Sep 13, 2024212.15216.55212.15216.55216.04-
Sep 12, 2024212.75214.40212.00214.40213.89-
Sep 11, 2024211.95212.60211.95212.60212.10-
Sep 10, 2024211.75216.15211.75214.55214.04-
Sep 9, 2024210.55214.55210.55214.55214.04-
Sep 6, 2024210.55212.80209.20212.80212.30-
Sep 5, 2024217.30217.40209.50209.50209.00-
Sep 4, 2024217.45219.15217.10217.80217.29-
Sep 3, 2024214.15221.05214.00221.05220.53-
Sep 2, 2024214.45214.45213.85214.20213.69-
Aug 30, 2024210.10214.90210.10214.05213.54-
Aug 29, 2024210.75214.00210.75214.00213.49-
Aug 28, 2024207.45211.65207.45211.65211.15-
Aug 27, 2024207.70208.95207.70208.50208.01-
Aug 26, 2024210.45211.50209.40209.40208.91-
Aug 23, 2024214.50214.75213.00213.00212.50-
Aug 22, 2024212.65215.60212.65215.05214.54-
Aug 21, 2024212.45214.95212.45214.95214.44-
Aug 20, 2024213.45214.25213.25214.25213.74-
Aug 19, 2024213.30215.00213.30215.00214.49-
Aug 16, 2024213.70215.35213.15215.35214.84-
Aug 15, 2024214.25214.55214.20214.20213.69-
Aug 14, 2024213.00216.05212.15216.05215.54-
Aug 13, 2024215.50217.40214.95214.95214.44-
Aug 12, 2024215.55218.05215.45218.05217.53-
Aug 9, 2024 0.51 Dividend
Aug 9, 2024214.40216.95214.40216.95216.44-
Aug 8, 2024218.05218.05216.45216.45215.43-
Aug 7, 2024219.00221.45218.45220.90219.86-
Aug 6, 2024220.10222.00220.10222.00220.95-
Aug 5, 2024222.20222.20217.85217.85216.82-
Aug 2, 2024222.65223.35221.30223.35222.30-
Aug 1, 2024217.65225.05217.65225.05223.99-
Jul 31, 2024211.40220.70211.40218.60217.5750
Jul 30, 2024207.90214.25207.80213.45212.44-
Jul 29, 2024208.25210.35208.15210.35209.36-
Jul 26, 2024207.75209.45207.75209.45208.46-
Jul 25, 2024206.50210.95205.95210.75209.76-
Jul 24, 2024204.15206.70203.90206.70205.73-
Jul 23, 2024204.05206.90204.00206.15205.18-
Jul 22, 2024203.40206.15203.40205.95204.98-
Jul 19, 2024203.50205.20202.85204.90203.93-
Jul 18, 2024205.85207.35205.30205.45204.48-
Jul 17, 2024204.55206.25203.45205.70204.73-
Jul 16, 2024202.20206.35201.65206.35205.38-
Jul 15, 2024202.55204.75202.50204.75203.78-
Jul 12, 2024202.55204.05202.20204.05203.09-
Jul 11, 2024203.15203.15201.65202.60201.65-
Jul 10, 2024203.30204.45203.25204.45203.49-
Jul 9, 2024204.80205.85204.45205.45204.48-
Jul 8, 2024203.25206.00203.25205.90204.93-
Jul 5, 2024203.45203.55202.75203.40202.44-
Jul 4, 2024203.85204.00203.45203.45202.49-
Jul 3, 2024204.95205.35204.35205.35204.38-
Jul 2, 2024205.85205.90205.00205.00204.03-
Jul 1, 2024207.70209.00207.70207.70206.72-
Jun 28, 2024210.95211.45209.40209.40208.41-
Jun 27, 2024219.40219.45211.60211.60210.60-
Jun 26, 2024220.40221.85220.40221.85220.80-
Jun 25, 2024220.95223.30220.80222.80221.75-
Jun 24, 2024218.80223.85218.80223.85222.79-
Jun 21, 2024217.75221.90217.75221.90220.85-
Jun 20, 2024218.55221.05218.55220.05219.01-
Jun 19, 2024218.50218.65218.00218.00216.97-
Jun 18, 2024216.90219.80216.45219.80218.76-
Jun 17, 2024215.10218.10214.30218.10217.07-
Jun 14, 2024214.70216.50214.05216.50215.485
Jun 13, 2024211.40215.10210.00215.10214.09-
Jun 12, 2024214.95214.95210.45210.45209.46-
Jun 11, 2024216.10216.60215.60216.40215.38-
Jun 10, 2024216.95216.95216.25216.30215.28-
Jun 7, 2024215.35218.30214.95217.00215.98-
Jun 6, 2024211.25215.25210.85215.25214.24-
Jun 5, 2024210.65212.60210.35212.60211.60-
Jun 4, 2024211.45211.45210.40211.30210.30-
Jun 3, 2024207.30209.90206.80209.90208.91-
May 31, 2024201.80205.70201.15205.70204.73-
May 30, 2024200.65203.30198.70203.30202.34-
May 29, 2024198.00200.40198.00200.40199.46-
May 28, 2024199.54199.58197.96197.96197.03-
May 27, 2024200.15200.15199.78200.10199.16-
May 24, 2024201.85202.40200.95200.95200.00-
May 23, 2024198.90202.85198.82202.85201.89-
May 22, 2024198.22199.88198.00199.88198.94-
May 21, 2024202.30202.30199.24199.24198.30-
May 20, 2024202.70203.20202.00202.15201.20-
May 17, 2024202.60203.90202.40203.75202.79-
May 16, 2024203.20204.00203.20203.20202.24-
May 15, 2024203.45205.35202.95204.05203.09-
May 14, 2024205.10205.10203.95203.95202.99-
May 13, 2024206.95207.70206.45207.05206.07-
May 10, 2024206.60208.95206.30208.25207.27-
May 9, 2024 0.51 Dividend
May 9, 2024206.60207.80206.10207.80206.82-
May 8, 2024209.20209.20208.30208.30206.81-
May 7, 2024206.70208.55206.50208.55207.06-
May 6, 2024206.55207.45206.20207.35205.87-
May 3, 2024208.50208.75206.10206.10204.63-
May 2, 2024212.40212.40209.90210.40208.90-
Apr 30, 2024222.30223.00221.25222.85221.26-
Apr 29, 2024223.20223.70222.75222.75221.16-
Apr 26, 2024222.60224.30222.30224.30222.70-
Apr 25, 2024219.45223.80219.00223.80222.20-
Apr 24, 2024220.90221.70220.40221.70220.11-
Apr 23, 2024219.95222.00219.55221.35219.77-
Apr 22, 2024222.60223.25220.65223.25221.65-
Apr 19, 2024220.00224.05219.90224.05222.45-
Apr 18, 2024222.15223.05221.10221.10219.52-
Apr 17, 2024222.40223.40222.15222.60221.01-
Apr 16, 2024218.65224.30218.40224.30222.70-
Apr 15, 2024218.50222.05217.90220.75219.17-
Apr 12, 2024218.25220.70218.25219.60218.03-
Apr 11, 2024219.55220.80219.15219.85218.28-
Apr 10, 2024218.15221.55218.05221.40219.82-
Apr 9, 2024219.60219.95218.70218.70217.14-
Apr 8, 2024222.60223.15221.70221.70220.11-
Apr 5, 2024221.50224.20221.50223.85222.25-
Apr 4, 2024224.70229.35224.60224.65223.045
Apr 3, 2024222.90226.90222.90226.90225.28-
Apr 2, 2024225.10225.10223.80224.40222.80-
Mar 28, 2024223.55224.25222.75223.00221.41-
Mar 27, 2024222.45225.15222.45225.15223.54-
Mar 26, 2024220.95224.50220.95224.25222.65-
Mar 25, 2024221.75223.80221.75222.80221.21-
Mar 22, 2024221.20224.10221.20224.10222.50-
Mar 21, 2024219.45223.25219.45223.25221.65-
Mar 20, 2024220.70224.00220.70223.00221.41-
Mar 19, 2024218.00222.50218.00222.10220.51-
Mar 18, 2024218.50220.30216.25219.75218.18-
Mar 15, 2024216.05217.70216.05217.65216.09-
Mar 14, 2024212.60217.45212.20217.45215.90-
Mar 13, 2024215.05215.15213.55213.55212.02-
Mar 12, 2024215.80217.50215.80217.50215.94-
Mar 11, 2024214.60217.35214.45217.35215.80-
Mar 8, 2024214.85216.95214.85216.95215.40-
Mar 7, 2024214.60215.75214.60215.75214.21-
Mar 6, 2024216.95216.95215.55215.60214.06-
Mar 5, 2024214.60216.80214.60216.10214.55-
Mar 4, 2024216.95218.45215.05217.00215.45-
Mar 1, 2024216.05218.80215.55218.80217.24-
Feb 29, 2024215.40217.80214.80217.80216.24-
Feb 28, 2024216.05216.05215.55215.55214.01-
Feb 27, 2024217.25219.05217.15217.15215.60-
Feb 26, 2024216.75219.25216.55218.65217.09-
Feb 23, 2024216.25219.50212.85217.85216.29-
Feb 22, 2024213.65217.90211.25217.90216.34-
Feb 21, 2024212.65215.70212.65214.70213.16-
Feb 20, 2024212.55215.65211.50215.65214.11-
Feb 19, 2024212.95213.15212.70212.70211.18-
Feb 16, 2024214.10215.70214.00214.40212.87-
Feb 15, 2024214.00216.85213.45216.85215.30-
Feb 14, 2024213.75214.65213.75214.00212.47-
Feb 13, 2024211.30215.85211.00215.85214.31-
Feb 12, 2024211.55213.65210.70213.65212.12-
Feb 9, 2024211.40213.40211.40211.85210.34-
Feb 8, 2024 0.51 Dividend
Feb 8, 2024217.80217.90211.95211.95210.43-
Feb 7, 2024216.15221.00215.95221.00218.91-
Feb 6, 2024215.55219.45215.55218.00215.94-
Feb 5, 2024216.20218.10215.75218.10216.04-
Feb 2, 2024216.75218.25216.75217.50215.45-
Feb 1, 2024213.40216.00213.20216.00213.96-
Jan 31, 2024201.80211.55201.80211.55209.55-
Jan 30, 2024199.58202.90199.16202.90200.98-
Jan 29, 2024198.52200.95198.52200.95199.05-
Jan 26, 2024199.34200.35198.88199.76197.87-
Jan 25, 2024198.20199.78198.00199.78197.89-
Jan 24, 2024198.68199.72198.68199.72197.83-

Related Tickers

2784.T Alfresa Holdings Corporation
2,123.00
+0.64%
 
OMI Owens & Minor, Inc.
14.94
+0.74%
 
CAH Cardinal Health, Inc.
128.83
-0.36%
 
MCK McKesson Corporation
591.58
-0.94%