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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 257.70 | 258.30 | 254.50 | 255.60 | 255.60 | 144 |
| Jun 10, 2025 | 255.15 | 258.35 | 252.45 | 258.35 | 258.35 | 187 |
| Jun 9, 2025 | 253.95 | 254.75 | 253.50 | 254.75 | 254.75 | 9 |
| Jun 6, 2025 | 252.35 | 256.90 | 252.35 | 255.15 | 255.15 | 108 |
| Jun 5, 2025 | 250.80 | 254.60 | 248.55 | 254.60 | 254.60 | 167 |
| Jun 4, 2025 | 253.70 | 256.00 | 253.15 | 254.25 | 254.25 | 464 |
| Jun 3, 2025 | 253.05 | 255.20 | 250.10 | 255.20 | 255.20 | 426 |
| Jun 2, 2025 | 252.45 | 252.45 | 248.95 | 251.90 | 251.90 | 2,151 |
| May 30, 2025 | 250.20 | 251.90 | 248.45 | 251.90 | 251.90 | 187 |
| May 29, 2025 | 246.85 | 248.10 | 246.85 | 248.10 | 248.10 | 61 |
| May 28, 2025 | 247.55 | 248.20 | 245.75 | 247.95 | 247.95 | 1,313 |
| May 27, 2025 | 239.25 | 244.75 | 239.00 | 244.75 | 244.75 | 879 |
| May 26, 2025 | 242.30 | 242.30 | 238.85 | 238.85 | 238.85 | 64 |
| May 23, 2025 | 239.85 | 240.65 | 238.20 | 239.45 | 239.45 | 161 |
| May 22, 2025 | 240.00 | 240.55 | 238.30 | 239.10 | 239.10 | 756 |
| May 21, 2025 | 242.45 | 243.30 | 240.55 | 240.85 | 240.85 | 862 |
| May 20, 2025 | 247.15 | 247.70 | 245.15 | 245.60 | 245.60 | 180 |
| May 19, 2025 | 242.95 | 244.10 | 239.75 | 243.70 | 243.70 | 792 |
| May 16, 2025 | 2.0672681 Dividend | |||||
| May 16, 2025 | 242.05 | 244.40 | 240.60 | 242.95 | 242.95 | 615 |
| May 15, 2025 | 233.90 | 240.25 | 233.90 | 239.00 | 236.62 | 172 |
| May 14, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 239.84 | - |
| May 13, 2025 | 248.00 | 249.70 | 242.15 | 242.25 | 239.84 | 247 |
| May 12, 2025 | 233.05 | 246.70 | 230.75 | 246.25 | 243.80 | 894 |
| May 9, 2025 | 242.70 | 242.70 | 239.90 | 239.90 | 237.51 | 369 |
| May 8, 2025 | 240.50 | 241.30 | 236.75 | 241.30 | 238.90 | 439 |
| May 7, 2025 | 239.95 | 240.50 | 238.10 | 240.50 | 238.11 | 445 |
| May 6, 2025 | 245.30 | 246.75 | 240.20 | 240.35 | 237.96 | 716 |
| May 5, 2025 | 247.30 | 247.75 | 244.30 | 245.35 | 242.91 | 659 |
| May 2, 2025 | 256.30 | 256.45 | 243.00 | 244.30 | 241.87 | 467 |
| Apr 30, 2025 | 253.95 | 256.50 | 252.25 | 254.20 | 251.67 | 233 |
| Apr 29, 2025 | 249.80 | 251.60 | 247.65 | 251.60 | 249.09 | 162 |
| Apr 28, 2025 | 249.75 | 250.30 | 246.85 | 248.45 | 245.98 | 107 |
| Apr 25, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 244.44 | - |
| Apr 24, 2025 | 245.20 | 246.95 | 242.75 | 246.90 | 244.44 | 157 |
| Apr 23, 2025 | 247.85 | 248.70 | 243.90 | 246.30 | 243.85 | 528 |
| Apr 22, 2025 | 238.05 | 241.95 | 235.65 | 241.95 | 239.54 | 565 |
| Apr 17, 2025 | 249.65 | 253.30 | 237.60 | 242.30 | 239.89 | 2,202 |
| Apr 16, 2025 | 258.25 | 262.80 | 253.60 | 254.45 | 251.92 | 519 |
| Apr 15, 2025 | 259.80 | 260.35 | 258.30 | 260.30 | 257.71 | 140 |
| Apr 14, 2025 | 246.60 | 255.50 | 246.60 | 255.50 | 252.96 | 1,691 |
| Apr 11, 2025 | 248.40 | 250.00 | 243.40 | 245.70 | 243.25 | 551 |
| Apr 10, 2025 | 266.50 | 266.50 | 245.60 | 245.60 | 243.15 | 1,618 |
| Apr 9, 2025 | 245.00 | 250.70 | 240.85 | 247.80 | 245.33 | 934 |
| Apr 8, 2025 | 270.50 | 270.50 | 261.80 | 267.55 | 264.89 | 289 |
| Apr 7, 2025 | 250.05 | 268.60 | 250.00 | 263.35 | 260.73 | 3,979 |
| Apr 4, 2025 | 279.05 | 284.05 | 274.80 | 275.30 | 272.56 | 886 |
| Apr 3, 2025 | 277.05 | 282.45 | 272.10 | 278.35 | 275.58 | 2,013 |
| Apr 2, 2025 | 284.90 | 284.90 | 278.40 | 282.30 | 279.49 | 1,439 |
| Apr 1, 2025 | 288.10 | 288.90 | 285.90 | 288.90 | 286.02 | 492 |
| Mar 31, 2025 | 283.20 | 290.65 | 281.65 | 289.15 | 286.27 | 7,385 |
| Mar 28, 2025 | 283.35 | 284.70 | 282.10 | 283.30 | 280.48 | 612 |
| Mar 27, 2025 | 283.50 | 284.95 | 283.10 | 283.95 | 281.12 | 213 |
| Mar 26, 2025 | 286.20 | 286.20 | 282.45 | 284.65 | 281.82 | 749 |
| Mar 25, 2025 | 288.90 | 291.40 | 285.25 | 285.25 | 282.41 | 370 |
| Mar 24, 2025 | 289.45 | 289.45 | 289.45 | 289.45 | 286.57 | - |
| Mar 21, 2025 | 291.60 | 291.60 | 286.20 | 289.45 | 286.57 | 537 |
| Mar 20, 2025 | 292.50 | 292.50 | 288.85 | 289.00 | 286.12 | 31 |
| Mar 19, 2025 | 291.70 | 293.70 | 288.70 | 289.30 | 286.42 | 167 |
| Mar 18, 2025 | 287.80 | 291.25 | 287.55 | 289.65 | 286.77 | 325 |
| Mar 17, 2025 | 287.85 | 290.85 | 285.85 | 290.10 | 287.21 | 341 |
| Mar 14, 2025 | 292.30 | 292.30 | 285.90 | 287.85 | 284.98 | 102 |
| Mar 13, 2025 | 285.70 | 290.30 | 285.70 | 290.00 | 287.11 | 136 |
| Mar 12, 2025 | 291.70 | 292.75 | 286.90 | 289.20 | 286.32 | 762 |
| Mar 11, 2025 | 302.05 | 302.05 | 292.45 | 293.25 | 290.33 | 773 |
| Mar 10, 2025 | 298.45 | 308.50 | 296.80 | 306.50 | 303.45 | 861 |
| Mar 7, 2025 | 296.65 | 300.10 | 289.35 | 300.10 | 297.11 | 573 |
| Mar 6, 2025 | 290.60 | 293.00 | 289.75 | 292.50 | 289.59 | 371 |
| Mar 5, 2025 | 292.95 | 294.90 | 288.00 | 291.75 | 288.84 | 4,821 |
| Mar 4, 2025 | 297.95 | 302.00 | 294.95 | 300.00 | 297.01 | 1,239 |
| Mar 3, 2025 | 296.65 | 299.20 | 293.75 | 296.80 | 293.84 | 511 |
| Feb 28, 2025 | 293.10 | 297.50 | 291.80 | 292.90 | 289.98 | 344 |
| Feb 27, 2025 | 293.65 | 298.75 | 290.45 | 297.20 | 294.24 | 531 |
| Feb 26, 2025 | 299.60 | 299.95 | 292.75 | 292.75 | 289.83 | 270 |
| Feb 25, 2025 | 296.80 | 302.80 | 293.35 | 299.45 | 296.47 | 1,307 |
| Feb 24, 2025 | 288.60 | 299.30 | 288.20 | 295.25 | 292.31 | 135 |
| Feb 21, 2025 | 283.60 | 287.75 | 283.60 | 287.75 | 284.88 | 662 |
| Feb 20, 2025 | 282.70 | 283.95 | 281.70 | 282.40 | 279.59 | 133 |
| Feb 19, 2025 | 279.75 | 283.55 | 279.40 | 282.50 | 279.69 | 336 |
| Feb 18, 2025 | 277.25 | 280.30 | 277.00 | 278.85 | 276.07 | 669 |
| Feb 17, 2025 | 279.70 | 279.70 | 277.00 | 278.00 | 275.23 | 237 |
| Feb 14, 2025 | 2.0672681 Dividend | |||||
| Feb 14, 2025 | 280.85 | 280.85 | 278.45 | 278.75 | 275.97 | 240 |
| Feb 13, 2025 | 285.00 | 287.00 | 282.80 | 283.65 | 278.47 | 670 |
| Feb 12, 2025 | 284.55 | 288.00 | 282.55 | 283.95 | 278.76 | 560 |
| Feb 11, 2025 | 287.40 | 287.40 | 279.35 | 284.20 | 279.01 | 542 |
| Feb 10, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 279.21 | - |
| Feb 7, 2025 | 287.05 | 287.55 | 283.80 | 284.40 | 279.21 | 674 |
| Feb 6, 2025 | 296.15 | 298.00 | 288.75 | 290.30 | 285.00 | 736 |
| Feb 5, 2025 | 274.60 | 293.20 | 272.85 | 291.45 | 286.13 | 535 |
| Feb 4, 2025 | 281.55 | 281.55 | 276.85 | 278.25 | 273.17 | 386 |
| Feb 3, 2025 | 274.45 | 280.80 | 274.45 | 280.20 | 275.08 | 585 |
| Jan 31, 2025 | 273.70 | 275.35 | 271.95 | 274.70 | 269.68 | 470 |
| Jan 30, 2025 | 271.50 | 274.00 | 269.65 | 271.40 | 266.44 | 247 |
| Jan 29, 2025 | 269.90 | 271.20 | 268.20 | 270.70 | 265.76 | 465 |
| Jan 28, 2025 | 272.55 | 274.15 | 268.90 | 269.60 | 264.68 | 619 |
| Jan 27, 2025 | 260.00 | 266.85 | 260.00 | 266.85 | 261.98 | 532 |
| Jan 24, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 258.59 | - |
| Jan 23, 2025 | 263.50 | 264.30 | 262.50 | 263.40 | 258.59 | 385 |
| Jan 22, 2025 | 264.00 | 264.35 | 261.55 | 263.15 | 258.34 | 381 |
| Jan 21, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 257.41 | - |
| Jan 20, 2025 | 263.50 | 267.00 | 258.00 | 262.20 | 257.41 | 809 |
| Jan 17, 2025 | 262.10 | 268.00 | 262.10 | 262.15 | 257.36 | 610 |
| Jan 16, 2025 | 263.05 | 263.05 | 259.80 | 260.90 | 256.13 | 147 |
| Jan 15, 2025 | 259.45 | 263.90 | 259.45 | 262.85 | 258.05 | 263 |
| Jan 14, 2025 | 264.45 | 264.55 | 258.60 | 258.60 | 253.88 | 149 |
| Jan 13, 2025 | 255.65 | 260.60 | 255.05 | 260.60 | 255.84 | 763 |
| Jan 10, 2025 | 256.75 | 258.35 | 255.00 | 256.10 | 251.42 | 389 |
| Jan 9, 2025 | 254.65 | 257.65 | 254.00 | 256.15 | 251.47 | 101 |
| Jan 8, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 247.79 | - |
| Jan 7, 2025 | 249.50 | 255.00 | 247.55 | 252.40 | 247.79 | 502 |
| Jan 6, 2025 | 254.00 | 254.00 | 250.00 | 250.60 | 246.02 | 662 |
| Jan 3, 2025 | 253.25 | 254.10 | 252.35 | 253.05 | 248.43 | 235 |
| Jan 2, 2025 | 251.30 | 255.00 | 251.30 | 254.00 | 249.36 | 573 |
| Dec 30, 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 247.74 | - |
| Dec 27, 2024 | 252.90 | 253.00 | 251.20 | 252.35 | 247.74 | 358 |
| Dec 23, 2024 | 253.55 | 254.00 | 250.70 | 251.30 | 246.71 | 372 |
| Dec 20, 2024 | 251.05 | 263.55 | 251.00 | 255.90 | 251.23 | 4,288 |
| Dec 19, 2024 | 249.90 | 250.05 | 244.20 | 248.75 | 244.21 | 524 |
| Dec 18, 2024 | 254.15 | 254.25 | 252.25 | 253.40 | 248.77 | 283 |
| Dec 17, 2024 | 254.20 | 257.10 | 253.40 | 254.80 | 250.15 | 154 |
| Dec 16, 2024 | 257.15 | 259.00 | 256.90 | 258.45 | 253.73 | 380 |
| Dec 13, 2024 | 261.85 | 262.60 | 259.00 | 259.50 | 254.76 | 123 |
| Dec 12, 2024 | 260.60 | 263.60 | 259.80 | 261.85 | 257.07 | 286 |
| Dec 11, 2024 | 262.20 | 263.00 | 258.95 | 258.95 | 254.22 | 608 |
| Dec 10, 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 256.63 | - |
| Dec 9, 2024 | 257.20 | 264.60 | 256.80 | 261.40 | 256.63 | 897 |
| Dec 6, 2024 | 259.65 | 261.30 | 258.05 | 258.05 | 253.34 | 573 |
| Dec 5, 2024 | 264.55 | 264.65 | 260.75 | 261.30 | 256.53 | 415 |
| Dec 4, 2024 | 264.70 | 266.20 | 261.20 | 264.05 | 259.23 | 747 |
| Dec 3, 2024 | 264.90 | 266.50 | 263.65 | 266.15 | 261.29 | 311 |
| Dec 2, 2024 | 269.25 | 269.30 | 265.25 | 265.60 | 260.75 | 1,001 |
| Nov 29, 2024 | 265.30 | 268.25 | 262.90 | 267.90 | 263.01 | 504 |
| Nov 28, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 260.55 | - |
| Nov 27, 2024 | 266.00 | 268.10 | 255.25 | 265.40 | 260.55 | 2,606 |
| Nov 26, 2024 | 281.35 | 281.35 | 243.30 | 250.20 | 245.63 | 6,298 |
| Nov 25, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 276.75 | - |
| Nov 22, 2024 | 275.85 | 281.90 | 275.60 | 281.90 | 276.75 | 719 |
| Nov 21, 2024 | 273.20 | 276.25 | 271.25 | 275.10 | 270.08 | 110 |
| Nov 20, 2024 | 265.40 | 268.70 | 264.70 | 268.15 | 263.25 | 377 |
| Nov 19, 2024 | 264.05 | 264.90 | 260.55 | 264.90 | 260.06 | 752 |
| Nov 18, 2024 | 1.95435 Dividend | |||||
| Nov 18, 2024 | 267.50 | 267.50 | 253.25 | 264.15 | 259.33 | 5,482 |
| Nov 15, 2024 | 280.45 | 280.45 | 266.05 | 266.95 | 259.87 | 616 |
| Nov 14, 2024 | 286.40 | 286.60 | 276.75 | 280.85 | 273.40 | 671 |
| Nov 13, 2024 | 285.10 | 293.70 | 279.90 | 286.70 | 279.09 | 7,655 |
| Nov 12, 2024 | 303.70 | 304.50 | 299.95 | 299.95 | 291.99 | 741 |
| Nov 11, 2024 | 307.30 | 307.35 | 304.00 | 306.30 | 298.17 | 170 |
| Nov 8, 2024 | 299.45 | 305.20 | 297.85 | 305.20 | 297.10 | 129 |
| Nov 7, 2024 | 301.55 | 301.55 | 296.05 | 298.00 | 290.09 | 336 |
| Nov 6, 2024 | 298.70 | 305.00 | 297.60 | 301.10 | 293.11 | 1,224 |
| Nov 5, 2024 | 293.90 | 293.90 | 289.10 | 290.80 | 283.08 | 60 |
| Nov 4, 2024 | 294.70 | 294.70 | 291.80 | 291.80 | 284.06 | 54 |
| Nov 1, 2024 | 297.45 | 297.45 | 292.05 | 295.70 | 287.85 | 98 |
| Oct 31, 2024 | 290.85 | 296.40 | 290.00 | 296.40 | 288.53 | 455 |
| Oct 30, 2024 | 291.15 | 291.15 | 288.30 | 290.70 | 282.98 | 400 |
| Oct 29, 2024 | 293.50 | 295.30 | 292.45 | 292.70 | 284.93 | 137 |
| Oct 28, 2024 | 293.15 | 295.15 | 292.90 | 293.35 | 285.56 | 442 |
| Oct 25, 2024 | 291.90 | 294.60 | 291.25 | 293.10 | 285.32 | 135 |
| Oct 24, 2024 | 295.20 | 295.20 | 291.70 | 292.35 | 284.59 | 58 |
| Oct 23, 2024 | 296.95 | 296.95 | 291.65 | 291.65 | 283.91 | 48 |
| Oct 22, 2024 | 292.10 | 293.10 | 290.80 | 291.80 | 284.06 | 366 |
| Oct 21, 2024 | 296.35 | 296.35 | 292.00 | 292.00 | 284.25 | 135 |
| Oct 18, 2024 | 296.95 | 296.95 | 293.40 | 296.35 | 288.48 | 316 |
| Oct 17, 2024 | 298.10 | 300.20 | 293.00 | 297.90 | 289.99 | 398 |
| Oct 16, 2024 | 300.45 | 300.45 | 297.70 | 298.70 | 290.77 | 192 |
| Oct 15, 2024 | 299.35 | 299.90 | 298.30 | 298.85 | 290.92 | 186 |
| Oct 14, 2024 | 300.35 | 300.55 | 296.75 | 297.50 | 289.60 | 170 |
| Oct 11, 2024 | 293.10 | 295.70 | 292.05 | 295.70 | 287.85 | 267 |
| Oct 10, 2024 | 294.90 | 294.90 | 292.45 | 294.90 | 287.07 | 408 |
| Oct 9, 2024 | 287.05 | 291.45 | 287.05 | 291.45 | 283.71 | 98 |
| Oct 8, 2024 | 289.65 | 290.25 | 288.05 | 290.25 | 282.55 | 119 |
| Oct 7, 2024 | 291.85 | 291.85 | 289.70 | 290.20 | 282.50 | 195 |
| Oct 4, 2024 | 288.05 | 291.10 | 286.25 | 289.45 | 281.77 | 248 |
| Oct 3, 2024 | 288.80 | 289.20 | 287.30 | 289.20 | 281.52 | 53 |
| Oct 2, 2024 | 289.95 | 289.95 | 287.20 | 288.80 | 281.14 | 101 |
| Oct 1, 2024 | 289.90 | 290.65 | 287.05 | 287.40 | 279.77 | 127 |
| Sep 30, 2024 | 289.45 | 289.60 | 286.80 | 288.75 | 281.09 | 167 |
| Sep 27, 2024 | 285.90 | 292.75 | 285.90 | 292.75 | 284.98 | 184 |
| Sep 26, 2024 | 282.50 | 285.20 | 280.50 | 284.05 | 276.51 | 2,186 |
| Sep 25, 2024 | 291.25 | 295.50 | 282.45 | 283.20 | 275.68 | 3,435 |
| Sep 24, 2024 | 302.20 | 302.20 | 299.10 | 300.30 | 292.33 | 54 |
| Sep 23, 2024 | 303.05 | 304.25 | 301.25 | 301.25 | 293.25 | 338 |
| Sep 20, 2024 | 300.65 | 303.20 | 300.25 | 302.10 | 294.08 | 588 |
| Sep 19, 2024 | 302.35 | 304.40 | 300.95 | 302.60 | 294.57 | 576 |
| Sep 18, 2024 | 299.75 | 301.40 | 297.90 | 300.70 | 292.72 | 50 |
| Sep 17, 2024 | 302.15 | 303.50 | 299.70 | 300.90 | 292.91 | 322 |
| Sep 16, 2024 | 299.25 | 303.00 | 298.45 | 301.70 | 293.69 | 292 |
| Sep 13, 2024 | 299.15 | 300.00 | 296.30 | 300.00 | 292.04 | 328 |
| Sep 12, 2024 | 300.40 | 300.55 | 297.15 | 297.25 | 289.36 | 99 |
| Sep 11, 2024 | 296.95 | 298.00 | 292.65 | 294.35 | 286.54 | 558 |
| Sep 10, 2024 | 295.55 | 296.05 | 293.10 | 295.05 | 287.22 | 295 |
| Sep 9, 2024 | 289.70 | 294.50 | 289.70 | 294.50 | 286.68 | 344 |
| Sep 6, 2024 | 292.10 | 294.20 | 288.05 | 289.45 | 281.77 | 186 |
| Sep 5, 2024 | 298.40 | 298.60 | 291.35 | 291.35 | 283.62 | 301 |
| Sep 4, 2024 | 297.90 | 300.35 | 296.45 | 298.00 | 290.09 | 388 |
| Sep 3, 2024 | 303.20 | 303.20 | 299.15 | 299.70 | 291.75 | 276 |
| Sep 2, 2024 | 303.15 | 303.70 | 301.90 | 301.90 | 293.89 | 34 |
| Aug 30, 2024 | 299.00 | 302.05 | 297.90 | 300.10 | 292.14 | 318 |
| Aug 29, 2024 | 298.25 | 302.75 | 298.25 | 299.55 | 291.60 | 1,972 |
| Aug 28, 2024 | 293.75 | 296.20 | 291.25 | 295.45 | 287.61 | 254 |
| Aug 27, 2024 | 292.25 | 294.95 | 291.40 | 293.60 | 285.81 | 297 |
| Aug 26, 2024 | 294.60 | 295.40 | 292.50 | 292.50 | 284.74 | 208 |
| Aug 23, 2024 | 292.75 | 295.30 | 292.75 | 295.30 | 287.46 | 259 |
| Aug 22, 2024 | 295.75 | 295.75 | 294.45 | 294.45 | 286.64 | 118 |
| Aug 21, 2024 | 295.35 | 295.50 | 295.35 | 295.50 | 287.66 | 14 |
| Aug 20, 2024 | 296.70 | 297.40 | 294.70 | 294.70 | 286.88 | 68 |
| Aug 19, 2024 | 292.95 | 295.10 | 290.25 | 295.10 | 287.27 | 374 |
| Aug 16, 2024 | 1.95435 Dividend | |||||
| Aug 16, 2024 | 294.05 | 295.95 | 292.60 | 292.70 | 284.93 | 120 |
| Aug 15, 2024 | 296.05 | 300.05 | 292.45 | 297.50 | 287.41 | 218 |
| Aug 14, 2024 | 296.60 | 296.60 | 291.25 | 292.20 | 282.29 | 553 |
| Aug 13, 2024 | 293.95 | 293.95 | 291.80 | 293.45 | 283.50 | 308 |
| Aug 12, 2024 | 296.35 | 298.20 | 291.65 | 291.65 | 281.76 | 1,005 |
| Aug 9, 2024 | 295.30 | 297.10 | 294.00 | 295.05 | 285.05 | 98 |
| Aug 8, 2024 | 287.35 | 294.50 | 285.65 | 291.70 | 281.81 | 691 |
| Aug 7, 2024 | 299.45 | 299.45 | 284.80 | 287.35 | 277.61 | 1,530 |
| Aug 6, 2024 | 296.10 | 301.75 | 296.10 | 301.30 | 291.09 | 511 |
| Aug 5, 2024 | 304.95 | 318.05 | 295.15 | 297.35 | 287.27 | 2,278 |
| Aug 2, 2024 | 306.40 | 312.90 | 299.15 | 299.15 | 289.01 | 1,624 |
| Aug 1, 2024 | 307.65 | 314.75 | 307.05 | 310.90 | 300.36 | 870 |
| Jul 31, 2024 | 309.00 | 313.45 | 306.30 | 309.45 | 298.96 | 675 |
| Jul 30, 2024 | 306.50 | 309.40 | 306.50 | 308.40 | 297.94 | 48 |
| Jul 29, 2024 | 312.20 | 312.20 | 306.95 | 307.55 | 297.12 | 260 |
| Jul 26, 2024 | 309.10 | 314.10 | 307.90 | 310.10 | 299.59 | 633 |
| Jul 25, 2024 | 309.25 | 318.05 | 309.25 | 312.50 | 301.91 | 151 |
| Jul 24, 2024 | 307.10 | 308.05 | 304.90 | 307.00 | 296.59 | 388 |
| Jul 23, 2024 | 308.40 | 311.90 | 305.15 | 307.75 | 297.32 | 1,023 |
| Jul 22, 2024 | 307.00 | 309.90 | 305.40 | 306.70 | 296.30 | 552 |
| Jul 19, 2024 | 303.65 | 306.35 | 302.35 | 302.35 | 292.10 | 242 |
| Jul 18, 2024 | 307.15 | 310.40 | 305.80 | 310.40 | 299.88 | 1,251 |
| Jul 17, 2024 | 305.90 | 306.95 | 298.95 | 305.15 | 294.80 | 962 |
| Jul 16, 2024 | 303.35 | 305.25 | 301.20 | 305.25 | 294.90 | 667 |
| Jul 15, 2024 | 305.00 | 306.55 | 301.20 | 302.55 | 292.29 | 661 |
| Jul 12, 2024 | 300.00 | 303.60 | 298.85 | 303.60 | 293.31 | 209 |
| Jul 11, 2024 | 297.75 | 300.60 | 294.95 | 300.60 | 290.41 | 229 |
| Jul 10, 2024 | 291.70 | 295.80 | 291.70 | 295.80 | 285.77 | 57 |
| Jul 9, 2024 | 288.10 | 290.50 | 285.75 | 287.90 | 278.14 | 707 |
| Jul 8, 2024 | 288.40 | 290.55 | 286.75 | 288.55 | 278.77 | 247 |
| Jul 5, 2024 | 285.55 | 288.05 | 284.10 | 288.05 | 278.28 | 263 |
| Jul 4, 2024 | 291.45 | 291.65 | 284.55 | 284.55 | 274.90 | 149 |
| Jul 3, 2024 | 289.00 | 289.00 | 283.50 | 284.70 | 275.05 | 173 |
| Jul 2, 2024 | 289.95 | 292.05 | 287.80 | 289.00 | 279.20 | 69 |
| Jul 1, 2024 | 291.05 | 296.25 | 289.65 | 291.40 | 281.52 | 488 |
| Jun 28, 2024 | 295.15 | 295.25 | 291.20 | 292.70 | 282.78 | 65 |
| Jun 27, 2024 | 293.15 | 294.35 | 289.60 | 294.25 | 284.27 | 606 |
| Jun 26, 2024 | 298.40 | 298.40 | 294.70 | 294.70 | 284.71 | 285 |
| Jun 25, 2024 | 295.05 | 304.40 | 295.05 | 301.20 | 290.99 | 410 |
| Jun 24, 2024 | 288.05 | 294.00 | 285.40 | 294.00 | 284.03 | 634 |
| Jun 21, 2024 | 289.45 | 292.85 | 289.15 | 289.90 | 280.07 | 579 |
| Jun 20, 2024 | 285.40 | 287.00 | 283.05 | 286.20 | 276.50 | 611 |
| Jun 19, 2024 | 283.95 | 286.95 | 283.80 | 286.95 | 277.22 | 164 |
| Jun 18, 2024 | 282.70 | 284.70 | 281.45 | 283.05 | 273.45 | 367 |
| Jun 17, 2024 | 279.95 | 280.70 | 276.90 | 280.70 | 271.18 | 276 |
| Jun 14, 2024 | 278.30 | 280.05 | 276.80 | 279.45 | 269.98 | 162 |
| Jun 13, 2024 | 278.55 | 278.60 | 274.90 | 276.65 | 267.27 | 157 |
| Jun 12, 2024 | 279.95 | 280.00 | 276.65 | 276.65 | 267.27 | 184 |
| Jun 11, 2024 | 282.70 | 283.45 | 280.05 | 280.05 | 270.56 | 219 |
Related Tickers
GIS.DE Gilead Sciences, Inc.
96.13
-0.82%
IDP.DE Biogen Inc.
118.20
-1.01%
BRM.DE Bristol-Myers Squibb Company
43.66
-1.02%
SNW.DE Sanofi
86.57
-1.13%
RHO5.DU Roche Holding AG
286.40
+0.28%
GS71.DE GSK plc
18.05
+0.53%
4AB.DE AbbVie Inc.
166.80
+0.24%
ZEG.DE AstraZeneca PLC
128.75
-0.35%
JNJ.DE Johnson & Johnson
135.70
-0.98%
6MK.DE Merck & Co., Inc.
70.00
-1.27%