XETRA - Delayed Quote EUR

Amgen Inc. (AMG.DE)

255.60
-2.75
(-1.06%)
At close: 5:35:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025257.70258.30254.50255.60255.60144
Jun 10, 2025255.15258.35252.45258.35258.35187
Jun 9, 2025253.95254.75253.50254.75254.759
Jun 6, 2025252.35256.90252.35255.15255.15108
Jun 5, 2025250.80254.60248.55254.60254.60167
Jun 4, 2025253.70256.00253.15254.25254.25464
Jun 3, 2025253.05255.20250.10255.20255.20426
Jun 2, 2025252.45252.45248.95251.90251.902,151
May 30, 2025250.20251.90248.45251.90251.90187
May 29, 2025246.85248.10246.85248.10248.1061
May 28, 2025247.55248.20245.75247.95247.951,313
May 27, 2025239.25244.75239.00244.75244.75879
May 26, 2025242.30242.30238.85238.85238.8564
May 23, 2025239.85240.65238.20239.45239.45161
May 22, 2025240.00240.55238.30239.10239.10756
May 21, 2025242.45243.30240.55240.85240.85862
May 20, 2025247.15247.70245.15245.60245.60180
May 19, 2025242.95244.10239.75243.70243.70792
May 16, 2025 2.0672681 Dividend
May 16, 2025242.05244.40240.60242.95242.95615
May 15, 2025233.90240.25233.90239.00236.62172
May 14, 2025242.25242.25242.25242.25239.84-
May 13, 2025248.00249.70242.15242.25239.84247
May 12, 2025233.05246.70230.75246.25243.80894
May 9, 2025242.70242.70239.90239.90237.51369
May 8, 2025240.50241.30236.75241.30238.90439
May 7, 2025239.95240.50238.10240.50238.11445
May 6, 2025245.30246.75240.20240.35237.96716
May 5, 2025247.30247.75244.30245.35242.91659
May 2, 2025256.30256.45243.00244.30241.87467
Apr 30, 2025253.95256.50252.25254.20251.67233
Apr 29, 2025249.80251.60247.65251.60249.09162
Apr 28, 2025249.75250.30246.85248.45245.98107
Apr 25, 2025246.90246.90246.90246.90244.44-
Apr 24, 2025245.20246.95242.75246.90244.44157
Apr 23, 2025247.85248.70243.90246.30243.85528
Apr 22, 2025238.05241.95235.65241.95239.54565
Apr 17, 2025249.65253.30237.60242.30239.892,202
Apr 16, 2025258.25262.80253.60254.45251.92519
Apr 15, 2025259.80260.35258.30260.30257.71140
Apr 14, 2025246.60255.50246.60255.50252.961,691
Apr 11, 2025248.40250.00243.40245.70243.25551
Apr 10, 2025266.50266.50245.60245.60243.151,618
Apr 9, 2025245.00250.70240.85247.80245.33934
Apr 8, 2025270.50270.50261.80267.55264.89289
Apr 7, 2025250.05268.60250.00263.35260.733,979
Apr 4, 2025279.05284.05274.80275.30272.56886
Apr 3, 2025277.05282.45272.10278.35275.582,013
Apr 2, 2025284.90284.90278.40282.30279.491,439
Apr 1, 2025288.10288.90285.90288.90286.02492
Mar 31, 2025283.20290.65281.65289.15286.277,385
Mar 28, 2025283.35284.70282.10283.30280.48612
Mar 27, 2025283.50284.95283.10283.95281.12213
Mar 26, 2025286.20286.20282.45284.65281.82749
Mar 25, 2025288.90291.40285.25285.25282.41370
Mar 24, 2025289.45289.45289.45289.45286.57-
Mar 21, 2025291.60291.60286.20289.45286.57537
Mar 20, 2025292.50292.50288.85289.00286.1231
Mar 19, 2025291.70293.70288.70289.30286.42167
Mar 18, 2025287.80291.25287.55289.65286.77325
Mar 17, 2025287.85290.85285.85290.10287.21341
Mar 14, 2025292.30292.30285.90287.85284.98102
Mar 13, 2025285.70290.30285.70290.00287.11136
Mar 12, 2025291.70292.75286.90289.20286.32762
Mar 11, 2025302.05302.05292.45293.25290.33773
Mar 10, 2025298.45308.50296.80306.50303.45861
Mar 7, 2025296.65300.10289.35300.10297.11573
Mar 6, 2025290.60293.00289.75292.50289.59371
Mar 5, 2025292.95294.90288.00291.75288.844,821
Mar 4, 2025297.95302.00294.95300.00297.011,239
Mar 3, 2025296.65299.20293.75296.80293.84511
Feb 28, 2025293.10297.50291.80292.90289.98344
Feb 27, 2025293.65298.75290.45297.20294.24531
Feb 26, 2025299.60299.95292.75292.75289.83270
Feb 25, 2025296.80302.80293.35299.45296.471,307
Feb 24, 2025288.60299.30288.20295.25292.31135
Feb 21, 2025283.60287.75283.60287.75284.88662
Feb 20, 2025282.70283.95281.70282.40279.59133
Feb 19, 2025279.75283.55279.40282.50279.69336
Feb 18, 2025277.25280.30277.00278.85276.07669
Feb 17, 2025279.70279.70277.00278.00275.23237
Feb 14, 2025 2.0672681 Dividend
Feb 14, 2025280.85280.85278.45278.75275.97240
Feb 13, 2025285.00287.00282.80283.65278.47670
Feb 12, 2025284.55288.00282.55283.95278.76560
Feb 11, 2025287.40287.40279.35284.20279.01542
Feb 10, 2025284.40284.40284.40284.40279.21-
Feb 7, 2025287.05287.55283.80284.40279.21674
Feb 6, 2025296.15298.00288.75290.30285.00736
Feb 5, 2025274.60293.20272.85291.45286.13535
Feb 4, 2025281.55281.55276.85278.25273.17386
Feb 3, 2025274.45280.80274.45280.20275.08585
Jan 31, 2025273.70275.35271.95274.70269.68470
Jan 30, 2025271.50274.00269.65271.40266.44247
Jan 29, 2025269.90271.20268.20270.70265.76465
Jan 28, 2025272.55274.15268.90269.60264.68619
Jan 27, 2025260.00266.85260.00266.85261.98532
Jan 24, 2025263.40263.40263.40263.40258.59-
Jan 23, 2025263.50264.30262.50263.40258.59385
Jan 22, 2025264.00264.35261.55263.15258.34381
Jan 21, 2025262.20262.20262.20262.20257.41-
Jan 20, 2025263.50267.00258.00262.20257.41809
Jan 17, 2025262.10268.00262.10262.15257.36610
Jan 16, 2025263.05263.05259.80260.90256.13147
Jan 15, 2025259.45263.90259.45262.85258.05263
Jan 14, 2025264.45264.55258.60258.60253.88149
Jan 13, 2025255.65260.60255.05260.60255.84763
Jan 10, 2025256.75258.35255.00256.10251.42389
Jan 9, 2025254.65257.65254.00256.15251.47101
Jan 8, 2025252.40252.40252.40252.40247.79-
Jan 7, 2025249.50255.00247.55252.40247.79502
Jan 6, 2025254.00254.00250.00250.60246.02662
Jan 3, 2025253.25254.10252.35253.05248.43235
Jan 2, 2025251.30255.00251.30254.00249.36573
Dec 30, 2024252.35252.35252.35252.35247.74-
Dec 27, 2024252.90253.00251.20252.35247.74358
Dec 23, 2024253.55254.00250.70251.30246.71372
Dec 20, 2024251.05263.55251.00255.90251.234,288
Dec 19, 2024249.90250.05244.20248.75244.21524
Dec 18, 2024254.15254.25252.25253.40248.77283
Dec 17, 2024254.20257.10253.40254.80250.15154
Dec 16, 2024257.15259.00256.90258.45253.73380
Dec 13, 2024261.85262.60259.00259.50254.76123
Dec 12, 2024260.60263.60259.80261.85257.07286
Dec 11, 2024262.20263.00258.95258.95254.22608
Dec 10, 2024261.40261.40261.40261.40256.63-
Dec 9, 2024257.20264.60256.80261.40256.63897
Dec 6, 2024259.65261.30258.05258.05253.34573
Dec 5, 2024264.55264.65260.75261.30256.53415
Dec 4, 2024264.70266.20261.20264.05259.23747
Dec 3, 2024264.90266.50263.65266.15261.29311
Dec 2, 2024269.25269.30265.25265.60260.751,001
Nov 29, 2024265.30268.25262.90267.90263.01504
Nov 28, 2024265.40265.40265.40265.40260.55-
Nov 27, 2024266.00268.10255.25265.40260.552,606
Nov 26, 2024281.35281.35243.30250.20245.636,298
Nov 25, 2024281.90281.90281.90281.90276.75-
Nov 22, 2024275.85281.90275.60281.90276.75719
Nov 21, 2024273.20276.25271.25275.10270.08110
Nov 20, 2024265.40268.70264.70268.15263.25377
Nov 19, 2024264.05264.90260.55264.90260.06752
Nov 18, 2024 1.95435 Dividend
Nov 18, 2024267.50267.50253.25264.15259.335,482
Nov 15, 2024280.45280.45266.05266.95259.87616
Nov 14, 2024286.40286.60276.75280.85273.40671
Nov 13, 2024285.10293.70279.90286.70279.097,655
Nov 12, 2024303.70304.50299.95299.95291.99741
Nov 11, 2024307.30307.35304.00306.30298.17170
Nov 8, 2024299.45305.20297.85305.20297.10129
Nov 7, 2024301.55301.55296.05298.00290.09336
Nov 6, 2024298.70305.00297.60301.10293.111,224
Nov 5, 2024293.90293.90289.10290.80283.0860
Nov 4, 2024294.70294.70291.80291.80284.0654
Nov 1, 2024297.45297.45292.05295.70287.8598
Oct 31, 2024290.85296.40290.00296.40288.53455
Oct 30, 2024291.15291.15288.30290.70282.98400
Oct 29, 2024293.50295.30292.45292.70284.93137
Oct 28, 2024293.15295.15292.90293.35285.56442
Oct 25, 2024291.90294.60291.25293.10285.32135
Oct 24, 2024295.20295.20291.70292.35284.5958
Oct 23, 2024296.95296.95291.65291.65283.9148
Oct 22, 2024292.10293.10290.80291.80284.06366
Oct 21, 2024296.35296.35292.00292.00284.25135
Oct 18, 2024296.95296.95293.40296.35288.48316
Oct 17, 2024298.10300.20293.00297.90289.99398
Oct 16, 2024300.45300.45297.70298.70290.77192
Oct 15, 2024299.35299.90298.30298.85290.92186
Oct 14, 2024300.35300.55296.75297.50289.60170
Oct 11, 2024293.10295.70292.05295.70287.85267
Oct 10, 2024294.90294.90292.45294.90287.07408
Oct 9, 2024287.05291.45287.05291.45283.7198
Oct 8, 2024289.65290.25288.05290.25282.55119
Oct 7, 2024291.85291.85289.70290.20282.50195
Oct 4, 2024288.05291.10286.25289.45281.77248
Oct 3, 2024288.80289.20287.30289.20281.5253
Oct 2, 2024289.95289.95287.20288.80281.14101
Oct 1, 2024289.90290.65287.05287.40279.77127
Sep 30, 2024289.45289.60286.80288.75281.09167
Sep 27, 2024285.90292.75285.90292.75284.98184
Sep 26, 2024282.50285.20280.50284.05276.512,186
Sep 25, 2024291.25295.50282.45283.20275.683,435
Sep 24, 2024302.20302.20299.10300.30292.3354
Sep 23, 2024303.05304.25301.25301.25293.25338
Sep 20, 2024300.65303.20300.25302.10294.08588
Sep 19, 2024302.35304.40300.95302.60294.57576
Sep 18, 2024299.75301.40297.90300.70292.7250
Sep 17, 2024302.15303.50299.70300.90292.91322
Sep 16, 2024299.25303.00298.45301.70293.69292
Sep 13, 2024299.15300.00296.30300.00292.04328
Sep 12, 2024300.40300.55297.15297.25289.3699
Sep 11, 2024296.95298.00292.65294.35286.54558
Sep 10, 2024295.55296.05293.10295.05287.22295
Sep 9, 2024289.70294.50289.70294.50286.68344
Sep 6, 2024292.10294.20288.05289.45281.77186
Sep 5, 2024298.40298.60291.35291.35283.62301
Sep 4, 2024297.90300.35296.45298.00290.09388
Sep 3, 2024303.20303.20299.15299.70291.75276
Sep 2, 2024303.15303.70301.90301.90293.8934
Aug 30, 2024299.00302.05297.90300.10292.14318
Aug 29, 2024298.25302.75298.25299.55291.601,972
Aug 28, 2024293.75296.20291.25295.45287.61254
Aug 27, 2024292.25294.95291.40293.60285.81297
Aug 26, 2024294.60295.40292.50292.50284.74208
Aug 23, 2024292.75295.30292.75295.30287.46259
Aug 22, 2024295.75295.75294.45294.45286.64118
Aug 21, 2024295.35295.50295.35295.50287.6614
Aug 20, 2024296.70297.40294.70294.70286.8868
Aug 19, 2024292.95295.10290.25295.10287.27374
Aug 16, 2024 1.95435 Dividend
Aug 16, 2024294.05295.95292.60292.70284.93120
Aug 15, 2024296.05300.05292.45297.50287.41218
Aug 14, 2024296.60296.60291.25292.20282.29553
Aug 13, 2024293.95293.95291.80293.45283.50308
Aug 12, 2024296.35298.20291.65291.65281.761,005
Aug 9, 2024295.30297.10294.00295.05285.0598
Aug 8, 2024287.35294.50285.65291.70281.81691
Aug 7, 2024299.45299.45284.80287.35277.611,530
Aug 6, 2024296.10301.75296.10301.30291.09511
Aug 5, 2024304.95318.05295.15297.35287.272,278
Aug 2, 2024306.40312.90299.15299.15289.011,624
Aug 1, 2024307.65314.75307.05310.90300.36870
Jul 31, 2024309.00313.45306.30309.45298.96675
Jul 30, 2024306.50309.40306.50308.40297.9448
Jul 29, 2024312.20312.20306.95307.55297.12260
Jul 26, 2024309.10314.10307.90310.10299.59633
Jul 25, 2024309.25318.05309.25312.50301.91151
Jul 24, 2024307.10308.05304.90307.00296.59388
Jul 23, 2024308.40311.90305.15307.75297.321,023
Jul 22, 2024307.00309.90305.40306.70296.30552
Jul 19, 2024303.65306.35302.35302.35292.10242
Jul 18, 2024307.15310.40305.80310.40299.881,251
Jul 17, 2024305.90306.95298.95305.15294.80962
Jul 16, 2024303.35305.25301.20305.25294.90667
Jul 15, 2024305.00306.55301.20302.55292.29661
Jul 12, 2024300.00303.60298.85303.60293.31209
Jul 11, 2024297.75300.60294.95300.60290.41229
Jul 10, 2024291.70295.80291.70295.80285.7757
Jul 9, 2024288.10290.50285.75287.90278.14707
Jul 8, 2024288.40290.55286.75288.55278.77247
Jul 5, 2024285.55288.05284.10288.05278.28263
Jul 4, 2024291.45291.65284.55284.55274.90149
Jul 3, 2024289.00289.00283.50284.70275.05173
Jul 2, 2024289.95292.05287.80289.00279.2069
Jul 1, 2024291.05296.25289.65291.40281.52488
Jun 28, 2024295.15295.25291.20292.70282.7865
Jun 27, 2024293.15294.35289.60294.25284.27606
Jun 26, 2024298.40298.40294.70294.70284.71285
Jun 25, 2024295.05304.40295.05301.20290.99410
Jun 24, 2024288.05294.00285.40294.00284.03634
Jun 21, 2024289.45292.85289.15289.90280.07579
Jun 20, 2024285.40287.00283.05286.20276.50611
Jun 19, 2024283.95286.95283.80286.95277.22164
Jun 18, 2024282.70284.70281.45283.05273.45367
Jun 17, 2024279.95280.70276.90280.70271.18276
Jun 14, 2024278.30280.05276.80279.45269.98162
Jun 13, 2024278.55278.60274.90276.65267.27157
Jun 12, 2024279.95280.00276.65276.65267.27184
Jun 11, 2024282.70283.45280.05280.05270.56219

Related Tickers