Frankfurt - Delayed Quote EUR
Amgen Inc. (AMG.F)
245.00
+1.00
+(0.41%)
At close: April 24 at 2:32:46 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 17 |
| Apr 23, 2025 | 246.00 | 246.40 | 244.00 | 244.00 | 244.00 | 75 |
| Apr 22, 2025 | 236.60 | 240.90 | 236.60 | 238.45 | 238.45 | 25 |
| Apr 17, 2025 | 249.20 | 252.00 | 240.95 | 243.75 | 243.75 | 414 |
| Apr 16, 2025 | 256.55 | 259.90 | 256.35 | 259.90 | 259.90 | 44 |
| Apr 15, 2025 | 257.85 | 261.90 | 257.85 | 261.90 | 261.90 | 135 |
| Apr 14, 2025 | 256.00 | 256.55 | 251.00 | 256.55 | 256.55 | 421 |
| Apr 11, 2025 | 250.65 | 250.65 | 245.00 | 250.00 | 250.00 | 70 |
| Apr 10, 2025 | 263.00 | 266.35 | 245.10 | 245.10 | 245.10 | 772 |
| Apr 9, 2025 | 245.00 | 262.60 | 238.00 | 262.60 | 262.60 | 242 |
| Apr 8, 2025 | 265.20 | 268.00 | 260.95 | 260.95 | 260.95 | 113 |
| Apr 7, 2025 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 255 |
| Apr 4, 2025 | 276.50 | 282.50 | 276.50 | 278.00 | 278.00 | 190 |
| Apr 3, 2025 | 275.95 | 278.00 | 270.85 | 274.00 | 274.00 | 1,096 |
| Apr 2, 2025 | 282.70 | 282.70 | 279.15 | 279.15 | 279.15 | 1,085 |
| Apr 1, 2025 | 286.30 | 289.40 | 286.30 | 289.40 | 289.40 | 35 |
| Mar 31, 2025 | 279.00 | 289.05 | 279.00 | 287.05 | 287.05 | 317 |
| Mar 28, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 80 |
| Mar 27, 2025 | 283.30 | 283.30 | 282.95 | 282.95 | 282.95 | 134 |
| Mar 26, 2025 | 283.45 | 285.35 | 283.20 | 283.20 | 283.20 | 110 |
| Mar 25, 2025 | 289.75 | 292.25 | 289.20 | 289.50 | 289.50 | 68 |
| Mar 24, 2025 | 291.70 | 292.35 | 291.70 | 292.35 | 292.35 | 235 |
| Mar 21, 2025 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | - |
| Mar 20, 2025 | 292.50 | 292.50 | 288.30 | 289.30 | 289.30 | 20 |
| Mar 19, 2025 | 290.00 | 294.00 | 287.85 | 287.85 | 287.85 | 335 |
| Mar 18, 2025 | 288.50 | 291.45 | 287.90 | 289.35 | 289.35 | 85 |
| Mar 17, 2025 | 285.00 | 290.50 | 285.00 | 290.45 | 290.45 | 597 |
| Mar 14, 2025 | 288.30 | 288.50 | 288.30 | 288.50 | 288.50 | 100 |
| Mar 13, 2025 | 285.10 | 290.00 | 285.10 | 290.00 | 290.00 | 200 |
| Mar 12, 2025 | 291.55 | 291.55 | 286.35 | 286.35 | 286.35 | 170 |
| Mar 11, 2025 | 302.35 | 304.75 | 293.00 | 293.00 | 293.00 | 81 |
| Mar 10, 2025 | 297.70 | 298.65 | 296.65 | 296.65 | 296.65 | 60 |
| Mar 7, 2025 | 293.60 | 298.00 | 290.65 | 298.00 | 298.00 | 337 |
| Mar 6, 2025 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | - |
| Mar 5, 2025 | 293.40 | 294.00 | 291.65 | 294.00 | 294.00 | 110 |
| Mar 4, 2025 | 296.40 | 300.05 | 295.50 | 298.20 | 298.20 | 310 |
| Mar 3, 2025 | 294.90 | 294.90 | 294.10 | 294.10 | 294.10 | 13 |
| Feb 28, 2025 | 293.15 | 296.10 | 292.80 | 295.00 | 295.00 | 305 |
| Feb 27, 2025 | 292.95 | 293.10 | 291.90 | 292.30 | 292.30 | 250 |
| Feb 26, 2025 | 300.05 | 300.05 | 292.00 | 292.00 | 292.00 | 350 |
| Feb 25, 2025 | 295.20 | 300.55 | 295.20 | 300.55 | 300.55 | 46 |
| Feb 24, 2025 | 290.80 | 299.80 | 290.80 | 295.70 | 295.70 | 323 |
| Feb 21, 2025 | 283.25 | 284.55 | 283.25 | 284.55 | 284.55 | 250 |
| Feb 20, 2025 | 280.25 | 281.40 | 280.15 | 280.15 | 280.15 | 55 |
| Feb 19, 2025 | 279.70 | 282.20 | 279.70 | 282.20 | 282.20 | 49 |
| Feb 18, 2025 | 277.60 | 277.70 | 277.60 | 277.70 | 277.70 | 40 |
| Feb 17, 2025 | 277.65 | 279.55 | 277.40 | 279.55 | 279.55 | 105 |
| Feb 14, 2025 | 2.0963042 Dividend | |||||
| Feb 14, 2025 | 281.75 | 281.75 | 278.60 | 280.00 | 280.00 | 128 |
| Feb 13, 2025 | 282.75 | 283.70 | 282.75 | 283.70 | 281.32 | 90 |
| Feb 12, 2025 | 285.60 | 287.10 | 283.75 | 284.00 | 281.62 | 82 |
| Feb 11, 2025 | 284.55 | 287.50 | 282.10 | 282.10 | 279.73 | 74 |
| Feb 10, 2025 | 287.00 | 287.00 | 284.25 | 284.25 | 281.87 | 293 |
| Feb 7, 2025 | 285.25 | 287.75 | 285.10 | 285.25 | 282.86 | 92 |
| Feb 6, 2025 | 296.25 | 299.15 | 290.00 | 290.00 | 287.57 | 105 |
| Feb 5, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 272.79 | 10 |
| Feb 4, 2025 | 279.00 | 279.55 | 278.80 | 278.80 | 276.46 | 38 |
| Feb 3, 2025 | 273.00 | 280.00 | 272.00 | 280.00 | 277.65 | 179 |
| Jan 31, 2025 | 273.45 | 275.10 | 273.45 | 274.35 | 272.05 | 58 |
| Jan 30, 2025 | 270.70 | 273.90 | 269.95 | 273.00 | 270.71 | 65 |
| Jan 29, 2025 | 270.15 | 270.95 | 268.45 | 269.65 | 267.39 | 110 |
| Jan 28, 2025 | 270.10 | 270.50 | 270.10 | 270.20 | 267.93 | 75 |
| Jan 27, 2025 | 259.10 | 270.15 | 258.55 | 270.15 | 267.88 | 235 |
| Jan 24, 2025 | 265.10 | 266.10 | 261.90 | 263.10 | 260.89 | 318 |
| Jan 23, 2025 | 262.05 | 263.45 | 262.05 | 263.45 | 261.24 | 127 |
| Jan 22, 2025 | 263.25 | 264.00 | 263.25 | 264.00 | 261.79 | 60 |
| Jan 21, 2025 | 261.25 | 262.95 | 261.25 | 262.95 | 260.74 | 8 |
| Jan 20, 2025 | 262.70 | 265.05 | 260.00 | 260.00 | 257.82 | 1,050 |
| Jan 17, 2025 | 260.85 | 264.55 | 260.35 | 263.40 | 261.19 | 213 |
| Jan 16, 2025 | 258.50 | 262.45 | 258.50 | 260.50 | 258.31 | 107 |
| Jan 15, 2025 | 259.05 | 263.00 | 259.05 | 263.00 | 260.79 | 10 |
| Jan 14, 2025 | 263.75 | 265.90 | 258.65 | 259.45 | 257.27 | 131 |
| Jan 13, 2025 | 254.75 | 260.00 | 254.75 | 260.00 | 257.82 | 117 |
| Jan 10, 2025 | 256.25 | 258.70 | 254.85 | 258.70 | 256.53 | 94 |
| Jan 9, 2025 | 255.60 | 257.30 | 254.65 | 257.30 | 255.14 | 82 |
| Jan 8, 2025 | 253.20 | 254.10 | 253.20 | 254.10 | 251.97 | 16 |
| Jan 7, 2025 | 248.10 | 254.55 | 247.55 | 252.50 | 250.38 | 492 |
| Jan 6, 2025 | 254.70 | 254.70 | 249.85 | 249.85 | 247.75 | 78 |
| Jan 3, 2025 | 252.40 | 253.85 | 252.40 | 253.85 | 251.72 | 8 |
| Jan 2, 2025 | 253.70 | 253.70 | 252.15 | 252.15 | 250.03 | 80 |
| Dec 30, 2024 | 251.35 | 251.35 | 249.85 | 249.85 | 247.75 | 284 |
| Dec 27, 2024 | 253.60 | 253.60 | 251.10 | 251.10 | 248.99 | 137 |
| Dec 23, 2024 | 252.90 | 252.90 | 251.20 | 252.90 | 250.78 | 65 |
| Dec 20, 2024 | 250.90 | 255.25 | 250.90 | 255.25 | 253.11 | 20 |
| Dec 19, 2024 | 250.00 | 250.00 | 246.15 | 248.45 | 246.37 | 37 |
| Dec 18, 2024 | 253.10 | 254.75 | 253.10 | 254.75 | 252.61 | 2 |
| Dec 17, 2024 | 252.75 | 254.60 | 252.50 | 254.45 | 252.32 | 118 |
| Dec 16, 2024 | 257.10 | 259.25 | 255.00 | 255.00 | 252.86 | 310 |
| Dec 13, 2024 | 260.80 | 261.90 | 258.85 | 258.85 | 256.68 | 195 |
| Dec 12, 2024 | 259.20 | 261.20 | 259.20 | 260.05 | 257.87 | 238 |
| Dec 11, 2024 | 261.60 | 264.15 | 257.85 | 257.85 | 255.69 | 153 |
| Dec 10, 2024 | 262.05 | 265.00 | 260.45 | 263.20 | 260.99 | 477 |
| Dec 9, 2024 | 255.50 | 259.65 | 255.50 | 259.65 | 257.47 | 285 |
| Dec 6, 2024 | 258.50 | 261.35 | 258.50 | 258.50 | 256.33 | 70 |
| Dec 5, 2024 | 262.95 | 263.00 | 260.00 | 260.00 | 257.82 | 363 |
| Dec 4, 2024 | 267.00 | 267.00 | 264.00 | 264.00 | 261.79 | 172 |
| Dec 3, 2024 | 264.55 | 265.40 | 262.85 | 265.40 | 263.17 | 53 |
| Dec 2, 2024 | 267.30 | 269.50 | 265.30 | 265.30 | 263.07 | 205 |
| Nov 29, 2024 | 265.95 | 268.30 | 263.35 | 268.30 | 266.05 | 108 |
| Nov 28, 2024 | 265.25 | 269.05 | 263.55 | 266.85 | 264.61 | 142 |
| Nov 27, 2024 | 268.30 | 268.30 | 262.65 | 264.60 | 262.38 | 330 |
| Nov 26, 2024 | 279.95 | 279.95 | 245.00 | 255.75 | 253.60 | 130 |
| Nov 25, 2024 | 280.35 | 280.35 | 279.85 | 279.85 | 277.50 | 20 |
| Nov 22, 2024 | 276.35 | 279.20 | 276.35 | 277.10 | 274.78 | 101 |
| Nov 21, 2024 | 274.00 | 277.75 | 269.90 | 277.55 | 275.22 | 199 |
| Nov 20, 2024 | 264.40 | 272.35 | 264.40 | 272.35 | 270.07 | 296 |
| Nov 19, 2024 | 264.70 | 265.05 | 259.75 | 265.05 | 262.83 | 321 |
| Nov 18, 2024 | 1.9818001 Dividend | |||||
| Nov 18, 2024 | 268.60 | 268.60 | 254.50 | 262.80 | 260.60 | 588 |
| Nov 15, 2024 | 278.05 | 280.50 | 266.60 | 270.40 | 265.90 | 352 |
| Nov 14, 2024 | 284.15 | 284.85 | 276.35 | 276.35 | 271.75 | 296 |
| Nov 13, 2024 | 279.60 | 292.00 | 279.60 | 291.30 | 286.45 | 205 |
| Nov 12, 2024 | 301.60 | 306.00 | 279.75 | 283.45 | 278.73 | 282 |
| Nov 11, 2024 | 302.25 | 307.05 | 301.70 | 301.70 | 296.68 | 82 |
| Nov 8, 2024 | 298.15 | 305.25 | 296.40 | 304.75 | 299.68 | 339 |
| Nov 7, 2024 | 299.35 | 299.70 | 299.35 | 299.70 | 294.71 | 25 |
| Nov 6, 2024 | 292.00 | 300.00 | 292.00 | 300.00 | 295.01 | 140 |
| Nov 5, 2024 | 291.00 | 291.00 | 286.95 | 286.95 | 282.18 | - |
| Nov 4, 2024 | 293.25 | 293.25 | 290.00 | 290.00 | 285.17 | 35 |
| Nov 1, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 289.30 | - |
| Oct 31, 2024 | 289.95 | 292.40 | 289.95 | 292.40 | 287.53 | 23 |
| Oct 30, 2024 | 291.50 | 292.95 | 285.75 | 289.40 | 284.58 | 305 |
| Oct 29, 2024 | 292.35 | 292.80 | 291.55 | 292.80 | 287.93 | 152 |
| Oct 28, 2024 | 296.05 | 296.05 | 292.45 | 292.45 | 287.58 | 122 |
| Oct 25, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 286.16 | 30 |
| Oct 24, 2024 | 291.80 | 291.80 | 290.10 | 291.75 | 286.90 | 17 |
| Oct 23, 2024 | 295.30 | 296.60 | 293.95 | 293.95 | 289.06 | 13 |
| Oct 22, 2024 | 290.85 | 290.85 | 290.40 | 290.40 | 285.57 | 50 |
| Oct 21, 2024 | 297.60 | 297.60 | 294.55 | 294.55 | 289.65 | 15 |
| Oct 18, 2024 | 295.80 | 296.00 | 295.00 | 295.00 | 290.09 | 230 |
| Oct 17, 2024 | 295.35 | 295.35 | 292.45 | 292.45 | 287.58 | 7 |
| Oct 16, 2024 | 297.85 | 297.85 | 297.85 | 297.85 | 292.89 | - |
| Oct 15, 2024 | 297.50 | 300.25 | 296.35 | 298.30 | 293.34 | 24 |
| Oct 14, 2024 | 301.90 | 301.90 | 296.60 | 296.60 | 291.66 | 47 |
| Oct 11, 2024 | 293.10 | 294.60 | 293.10 | 294.60 | 289.70 | 1 |
| Oct 10, 2024 | 295.00 | 295.00 | 292.35 | 295.00 | 290.09 | 141 |
| Oct 9, 2024 | 288.30 | 290.90 | 288.30 | 290.90 | 286.06 | 3 |
| Oct 8, 2024 | 288.40 | 291.55 | 288.40 | 290.50 | 285.67 | 91 |
| Oct 7, 2024 | 290.40 | 291.00 | 290.40 | 291.00 | 286.16 | 56 |
| Oct 4, 2024 | 287.60 | 290.70 | 284.95 | 290.70 | 285.86 | 188 |
| Oct 3, 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 283.85 | - |
| Oct 2, 2024 | 288.35 | 288.35 | 287.60 | 287.60 | 282.81 | 68 |
| Oct 1, 2024 | 288.30 | 288.30 | 287.50 | 287.80 | 283.01 | 36 |
| Sep 30, 2024 | 291.00 | 291.00 | 285.65 | 289.25 | 284.44 | 132 |
| Sep 27, 2024 | 285.40 | 288.85 | 284.70 | 288.85 | 284.04 | 126 |
| Sep 26, 2024 | 281.50 | 284.70 | 280.95 | 284.70 | 279.96 | 151 |
| Sep 25, 2024 | 289.65 | 295.30 | 282.00 | 284.55 | 279.82 | 1,813 |
| Sep 24, 2024 | 300.50 | 300.50 | 297.35 | 297.35 | 292.40 | 25 |
| Sep 23, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 297.17 | - |
| Sep 20, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 295.01 | - |
| Sep 19, 2024 | 299.70 | 302.80 | 299.70 | 302.80 | 297.76 | 30 |
| Sep 18, 2024 | 298.00 | 301.40 | 298.00 | 300.70 | 295.70 | 166 |
| Sep 17, 2024 | 300.55 | 303.20 | 299.50 | 299.50 | 294.52 | 235 |
| Sep 16, 2024 | 302.00 | 302.00 | 299.80 | 299.80 | 294.81 | 150 |
| Sep 13, 2024 | 297.05 | 301.85 | 297.05 | 300.25 | 295.25 | 38 |
| Sep 12, 2024 | 299.65 | 302.00 | 299.65 | 302.00 | 296.97 | 82 |
| Sep 11, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 290.83 | - |
| Sep 10, 2024 | 293.90 | 298.60 | 292.75 | 298.60 | 293.63 | 25 |
| Sep 9, 2024 | 290.35 | 294.30 | 290.35 | 294.30 | 289.40 | 104 |
| Sep 6, 2024 | 290.00 | 291.00 | 290.00 | 291.00 | 286.16 | 14 |
| Sep 5, 2024 | 296.80 | 299.15 | 296.80 | 299.15 | 294.17 | 20 |
| Sep 4, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 291.27 | - |
| Sep 3, 2024 | 300.10 | 303.50 | 300.10 | 303.50 | 298.45 | 50 |
| Sep 2, 2024 | 303.20 | 303.20 | 299.75 | 302.00 | 296.97 | 85 |
| Aug 30, 2024 | 299.65 | 300.65 | 299.65 | 300.65 | 295.65 | - |
| Aug 29, 2024 | 293.90 | 300.90 | 293.90 | 300.90 | 295.89 | 1 |
| Aug 28, 2024 | 292.70 | 293.30 | 292.70 | 293.30 | 288.42 | - |
| Aug 27, 2024 | 291.25 | 294.00 | 291.00 | 293.30 | 288.42 | 29 |
| Aug 26, 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 287.68 | 1 |
| Aug 23, 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 288.96 | 7 |
| Aug 22, 2024 | 293.80 | 295.50 | 293.80 | 295.50 | 290.58 | 24 |
| Aug 21, 2024 | 294.25 | 298.05 | 294.25 | 296.40 | 291.47 | 34 |
| Aug 20, 2024 | 294.70 | 297.90 | 294.70 | 297.90 | 292.94 | 25 |
| Aug 19, 2024 | 291.50 | 292.80 | 290.05 | 292.80 | 287.93 | 273 |
| Aug 16, 2024 | 1.9818001 Dividend | |||||
| Aug 16, 2024 | 296.00 | 297.20 | 296.00 | 296.85 | 291.91 | 37 |
| Aug 15, 2024 | 292.00 | 297.60 | 292.00 | 297.60 | 290.44 | 13 |
| Aug 14, 2024 | 292.85 | 294.70 | 292.50 | 292.50 | 285.46 | 40 |
| Aug 13, 2024 | 291.45 | 294.90 | 291.30 | 294.90 | 287.80 | 95 |
| Aug 12, 2024 | 294.00 | 296.35 | 293.50 | 293.50 | 286.43 | 58 |
| Aug 9, 2024 | 295.75 | 295.75 | 292.35 | 293.90 | 286.82 | 321 |
| Aug 8, 2024 | 283.80 | 291.50 | 283.80 | 291.50 | 284.48 | 594 |
| Aug 7, 2024 | 296.00 | 296.00 | 280.00 | 280.00 | 273.26 | 203 |
| Aug 6, 2024 | 298.55 | 304.30 | 298.55 | 304.30 | 296.97 | 341 |
| Aug 5, 2024 | 303.00 | 319.00 | 295.60 | 295.90 | 288.78 | 607 |
| Aug 2, 2024 | 307.00 | 312.00 | 300.00 | 304.90 | 297.56 | 381 |
| Aug 1, 2024 | 307.00 | 311.30 | 307.00 | 310.70 | 303.22 | 217 |
| Jul 31, 2024 | 307.85 | 310.55 | 307.85 | 309.25 | 301.80 | 40 |
| Jul 30, 2024 | 305.75 | 307.30 | 305.35 | 307.30 | 299.90 | 55 |
| Jul 29, 2024 | 310.90 | 310.90 | 310.30 | 310.35 | 302.88 | 79 |
| Jul 26, 2024 | 307.10 | 312.65 | 307.10 | 312.65 | 305.12 | 88 |
| Jul 25, 2024 | 308.15 | 317.50 | 308.15 | 310.35 | 302.88 | 75 |
| Jul 24, 2024 | 304.35 | 307.60 | 304.35 | 306.05 | 298.68 | 54 |
| Jul 23, 2024 | 304.55 | 305.05 | 304.55 | 305.05 | 297.71 | 500 |
| Jul 22, 2024 | 303.25 | 306.95 | 303.25 | 306.45 | 299.07 | 86 |
| Jul 19, 2024 | 302.75 | 304.95 | 302.20 | 302.20 | 294.92 | 30 |
| Jul 18, 2024 | 305.80 | 310.00 | 304.55 | 310.00 | 302.54 | 253 |
| Jul 17, 2024 | 302.95 | 302.95 | 298.20 | 300.55 | 293.31 | 85 |
| Jul 16, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.66 | 10 |
| Jul 15, 2024 | 302.65 | 306.65 | 302.45 | 303.30 | 296.00 | 6,150 |
| Jul 12, 2024 | 297.60 | 305.10 | 297.60 | 305.10 | 297.75 | 206 |
| Jul 11, 2024 | 298.00 | 300.05 | 298.00 | 300.05 | 292.83 | 330 |
| Jul 10, 2024 | 290.55 | 295.40 | 290.55 | 295.40 | 288.29 | 179 |
| Jul 9, 2024 | 286.60 | 290.00 | 286.60 | 290.00 | 283.02 | 350 |
| Jul 8, 2024 | 285.50 | 289.90 | 285.50 | 289.90 | 282.92 | 104 |
| Jul 5, 2024 | 284.65 | 284.65 | 283.50 | 283.50 | 276.67 | 10 |
| Jul 4, 2024 | 285.30 | 292.25 | 285.30 | 292.25 | 285.21 | 2 |
| Jul 3, 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 280.77 | - |
| Jul 2, 2024 | 288.10 | 289.85 | 287.90 | 288.20 | 281.26 | 101 |
| Jul 1, 2024 | 289.65 | 294.60 | 289.65 | 290.00 | 283.02 | 86 |
| Jun 28, 2024 | 292.35 | 295.35 | 292.35 | 292.95 | 285.90 | 241 |
| Jun 27, 2024 | 290.60 | 294.10 | 290.60 | 293.95 | 286.87 | 5 |
| Jun 26, 2024 | 297.00 | 300.05 | 296.65 | 296.65 | 289.51 | 378 |
| Jun 25, 2024 | 297.95 | 298.05 | 297.95 | 298.05 | 290.87 | 25 |
| Jun 24, 2024 | 286.60 | 294.00 | 285.00 | 294.00 | 286.92 | 325 |
| Jun 21, 2024 | 288.10 | 288.10 | 288.10 | 288.10 | 281.16 | - |
| Jun 20, 2024 | 284.30 | 285.65 | 284.30 | 285.65 | 278.77 | 135 |
| Jun 19, 2024 | 283.70 | 286.25 | 283.70 | 286.25 | 279.36 | 20 |
| Jun 18, 2024 | 281.45 | 284.00 | 281.45 | 283.90 | 277.07 | 207 |
| Jun 17, 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 270.97 | - |
| Jun 14, 2024 | 276.90 | 278.95 | 276.90 | 278.00 | 271.31 | 107 |
| Jun 13, 2024 | 277.55 | 277.55 | 273.95 | 275.05 | 268.43 | 242 |
| Jun 12, 2024 | 278.60 | 278.80 | 276.55 | 277.40 | 270.72 | 35 |
| Jun 11, 2024 | 281.55 | 282.80 | 281.55 | 282.80 | 275.99 | 6 |
| Jun 10, 2024 | 282.35 | 282.35 | 279.35 | 281.60 | 274.82 | 142 |
| Jun 7, 2024 | 279.55 | 284.40 | 279.55 | 281.05 | 274.28 | 51 |
| Jun 6, 2024 | 280.95 | 281.95 | 280.95 | 281.95 | 275.16 | 38 |
| Jun 5, 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 274.53 | - |
| Jun 4, 2024 | 280.55 | 285.85 | 280.55 | 285.85 | 278.97 | 46 |
| Jun 3, 2024 | 281.00 | 282.20 | 281.00 | 282.20 | 275.41 | 57 |
| May 31, 2024 | 276.30 | 281.20 | 276.30 | 281.20 | 274.43 | 40 |
| May 30, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 265.65 | - |
| May 29, 2024 | 274.50 | 276.25 | 273.15 | 274.60 | 267.99 | 371 |
| May 28, 2024 | 283.90 | 283.90 | 276.35 | 276.35 | 269.70 | 132 |
| May 27, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 273.26 | 28 |
| May 24, 2024 | 282.35 | 283.00 | 281.80 | 281.80 | 275.02 | 235 |
| May 23, 2024 | 285.50 | 286.35 | 283.65 | 286.35 | 279.46 | 218 |
| May 22, 2024 | 288.60 | 291.65 | 288.60 | 291.65 | 284.63 | 30 |
| May 21, 2024 | 288.30 | 288.30 | 288.10 | 288.10 | 281.16 | 87 |
| May 20, 2024 | 285.95 | 289.20 | 285.95 | 287.60 | 280.68 | 22 |
| May 17, 2024 | 288.30 | 293.00 | 288.25 | 290.05 | 283.07 | 195 |
| May 16, 2024 | 1.9818001 Dividend | |||||
| May 16, 2024 | 292.00 | 292.90 | 287.50 | 288.40 | 281.46 | 280 |
| May 15, 2024 | 286.30 | 294.30 | 286.30 | 293.70 | 284.43 | 398 |
| May 14, 2024 | 284.50 | 288.65 | 284.50 | 285.30 | 276.30 | 400 |
| May 13, 2024 | 288.95 | 290.65 | 285.70 | 285.70 | 276.69 | 124 |
| May 10, 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 279.93 | 40 |
| May 9, 2024 | 284.30 | 289.85 | 284.30 | 289.85 | 280.70 | 166 |
| May 8, 2024 | 278.10 | 282.25 | 278.10 | 282.25 | 273.34 | 343 |
| May 7, 2024 | 278.00 | 280.35 | 278.00 | 279.45 | 270.63 | 54 |
| May 6, 2024 | 288.00 | 291.85 | 276.85 | 276.85 | 268.11 | 101 |
| May 3, 2024 | 293.00 | 295.00 | 287.00 | 287.00 | 277.94 | 533 |
| May 2, 2024 | 258.40 | 262.65 | 258.40 | 259.95 | 251.75 | 52 |
| Apr 30, 2024 | 261.00 | 261.00 | 258.00 | 260.00 | 251.80 | 71 |
| Apr 29, 2024 | 250.95 | 255.00 | 249.65 | 255.00 | 246.95 | 111 |
| Apr 26, 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 243.47 | - |
| Apr 25, 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 245.21 | - |
| Apr 24, 2024 | 255.05 | 256.00 | 254.00 | 256.00 | 247.92 | 225 |
Related Tickers
IDP.HM Biogen Inc
105.20
+0.91%
0QCV.IL AbbVie Inc.
178.90
+0.85%
GIS.F Gilead Sciences, Inc.
93.51
+0.73%
GLAXF GSK plc
18.46
+6.58%
CUP.F Chugai Pharmaceutical Co., Ltd.
50.40
-0.79%
REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.
49.22
+0.49%
LLY.F Eli Lilly and Company
757.00
+3.88%
NOV.DE Novo Nordisk A/S
54.96
+1.33%
SNY Sanofi
53.54
+0.98%
GSK GSK plc
37.50
+1.27%