Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Amgen Inc. (AMGN.VI)

Compare
275.15
-3.10
(-1.11%)
At close: April 4 at 5:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025279.40281.60275.15275.15275.15145
Apr 3, 2025278.05282.90273.20278.25278.25554
Apr 2, 2025284.40284.40280.85282.50282.50133
Apr 1, 2025288.40288.50286.75288.50288.5043
Mar 31, 2025283.80289.95282.20289.95289.95182
Mar 28, 2025282.80283.85282.80283.25283.2540
Mar 27, 2025282.75284.25282.75283.55283.5545
Mar 26, 2025288.25288.25283.15284.50284.5080
Mar 25, 2025289.20290.65285.35285.35285.3511
Mar 24, 2025293.15293.45292.35292.35292.3528
Mar 21, 2025291.45293.45288.50289.40289.40346
Mar 20, 2025291.95292.05288.90288.90288.901
Mar 19, 2025292.05292.85288.85288.85288.8582
Mar 18, 2025290.85290.95288.05289.70289.7054
Mar 17, 2025287.95290.25285.25290.00290.0048
Mar 14, 2025290.30290.30286.90287.85287.8538
Mar 13, 2025286.75290.95286.55289.70289.7092
Mar 12, 2025290.75291.95286.25289.20289.20200
Mar 11, 2025303.00303.00292.80292.80292.80128
Mar 10, 2025298.70307.30298.30306.55306.5554
Mar 7, 2025293.60300.35289.95300.35300.35113
Mar 6, 2025291.85292.95290.90292.00292.00157
Mar 5, 2025294.40294.40289.00291.55291.55176
Mar 4, 2025296.80300.40294.65300.10300.10466
Mar 3, 2025296.35296.65294.80296.65296.6590
Feb 28, 2025293.35297.25293.00293.00293.0045
Feb 27, 2025293.25296.80291.75296.80296.8082
Feb 26, 2025299.25299.50293.80293.80293.8053
Feb 25, 2025296.95299.50293.70299.50299.5092
Feb 24, 2025289.10294.90289.10294.90294.9014
Feb 21, 2025283.70287.25283.70287.25287.2561
Feb 20, 2025282.15283.60281.40282.85282.8533
Feb 19, 2025281.05282.35279.45282.35282.3526
Feb 18, 2025278.40278.90277.05278.90278.901
Feb 17, 2025279.45279.45277.60277.70277.7040
Feb 14, 2025 2.17 Dividend
Feb 14, 2025281.90281.90278.55278.55278.553
Feb 13, 2025283.95283.95283.95283.95281.57-
Feb 12, 2025285.80285.80283.95283.95281.57-
Feb 11, 2025286.40286.55281.05284.20281.82-
Feb 10, 2025286.10286.35284.55284.55282.1635
Feb 7, 2025286.05287.75284.40284.40282.02-
Feb 6, 2025296.65298.65290.30290.30287.87223
Feb 5, 2025274.80292.15274.00292.15289.70146
Feb 4, 2025280.85280.85275.55278.05275.7240
Feb 3, 2025274.95279.85274.95279.85277.50281
Jan 31, 2025273.15274.90272.10274.90272.6040
Jan 30, 2025272.10273.75271.40271.70269.4297
Jan 29, 2025269.65270.55269.65270.55268.28-
Jan 28, 2025271.50272.15268.95269.70267.4494
Jan 27, 2025261.15266.75261.15266.75264.51140
Jan 24, 2025265.45265.45261.85261.85259.6640
Jan 23, 2025263.20263.50262.10263.10260.8940
Jan 22, 2025263.85263.85261.70263.20260.9921
Jan 21, 2025262.65263.15261.85261.90259.7016
Jan 20, 2025265.00265.75258.35262.30260.10106
Jan 17, 2025264.00266.35262.25262.25260.0550
Jan 16, 2025261.25261.30259.85260.90258.7130
Jan 15, 2025259.15262.15259.15262.15259.9580
Jan 14, 2025264.00265.15259.25259.25257.0840
Jan 13, 2025256.05260.55255.45260.55258.37-
Jan 10, 2025256.10258.25254.60256.00253.855
Jan 9, 2025255.35256.40255.15256.25254.10-
Jan 8, 2025255.00256.05254.25254.65252.5279
Jan 7, 2025248.45255.35248.45252.45250.3380
Jan 6, 2025253.70253.70249.55250.95248.85203
Jan 3, 2025252.70253.25252.60253.00250.8828
Jan 2, 2025252.05255.05252.05254.30252.1740
Dec 30, 2024251.90253.60250.70250.95248.8586
Dec 27, 2024252.55252.55251.10251.95249.8410
Dec 23, 2024252.95254.15251.60251.60249.49105
Dec 20, 2024251.65262.80251.30255.90253.76515
Dec 19, 2024249.85249.85248.55249.10247.015
Dec 18, 2024253.55254.05252.95253.45251.33-
Dec 17, 2024253.80254.45252.60254.45252.3235
Dec 16, 2024257.65258.15257.05258.15255.9953
Dec 13, 2024262.15262.15259.45259.45257.2831
Dec 12, 2024260.15261.80259.75261.80259.614
Dec 11, 2024262.35262.35258.80258.80256.6379
Dec 10, 2024263.30263.30262.25263.15260.9457
Dec 9, 2024257.60261.45257.10261.45259.2638
Dec 6, 2024259.05261.60258.50258.50256.3314
Dec 5, 2024264.00264.55261.20261.55259.3636
Dec 4, 2024264.70265.60263.35263.70261.49-
Dec 3, 2024264.85266.15262.85266.15263.9210
Dec 2, 2024269.10269.10265.55265.55263.3214
Nov 29, 2024265.15268.30263.50268.30266.05103
Nov 28, 2024265.95268.50264.10268.50266.2564
Nov 27, 2024266.10266.10260.80265.55263.32-
Nov 26, 2024280.80281.00250.15250.15248.0572
Nov 25, 2024282.30282.30279.65282.15279.7957
Nov 22, 2024276.25281.70276.25281.70279.3456
Nov 21, 2024273.35275.10272.10275.10272.7960
Nov 20, 2024265.20268.35265.20268.35266.1031
Nov 19, 2024263.65264.85260.40264.85262.6393
Nov 18, 2024 2.05 Dividend
Nov 18, 2024266.05266.15256.75264.30262.08224
Nov 15, 2024280.50280.50280.50280.50275.92-
Nov 14, 2024285.85286.70280.50280.50275.92-
Nov 13, 2024284.05290.25279.85286.60281.92175
Nov 12, 2024302.50304.50299.70299.70294.8095
Nov 11, 2024305.00306.05305.00306.05301.05-
Nov 8, 2024299.60305.50298.65305.50300.51-
Nov 7, 2024300.15300.15296.80297.75292.8990
Nov 6, 2024298.80305.20298.70301.20296.28215
Nov 5, 2024292.20292.20287.90290.60285.8530
Nov 4, 2024294.75294.75291.90291.90287.1318
Nov 1, 2024295.00296.25292.95295.60290.7775
Oct 31, 2024290.25296.35290.25296.35291.51201
Oct 30, 2024292.90292.90287.60290.70285.9528
Oct 29, 2024292.65294.75292.55292.55287.77-
Oct 28, 2024292.95295.05292.95293.45288.6657
Oct 25, 2024291.95293.80291.95293.45288.66-
Oct 24, 2024292.40292.80291.05292.35287.57-
Oct 23, 2024296.35296.35291.95291.95287.18-
Oct 22, 2024292.10292.70291.45292.50287.7233
Oct 21, 2024296.20296.30291.90291.90287.1370
Oct 18, 2024296.40296.40293.85296.35291.5135
Oct 17, 2024298.80299.90293.55298.00293.13105
Oct 16, 2024299.10299.30297.75298.65293.7797
Oct 15, 2024298.50299.10298.25299.10294.211
Oct 14, 2024300.80300.80296.20297.15292.3053
Oct 11, 2024293.50295.60292.20295.60290.7731
Oct 10, 2024294.70294.75292.85294.75289.935
Oct 9, 2024290.00291.95288.60291.95287.18-
Oct 8, 2024289.35291.00288.30290.50285.7535
Oct 7, 2024291.10291.10290.45290.45285.71-
Oct 4, 2024287.75291.15286.10288.95284.2340
Oct 3, 2024289.75289.75287.40289.05284.3340
Oct 2, 2024288.15288.85287.15288.85284.1335
Oct 1, 2024289.65290.55287.80287.80283.10-
Sep 30, 2024288.80289.55287.90288.75284.0394
Sep 27, 2024286.70292.00285.75292.00287.2317
Sep 26, 2024283.20283.80281.85283.80279.16-
Sep 25, 2024290.50294.60282.65282.65278.03407
Sep 24, 2024302.10302.10300.00300.00295.10-
Sep 23, 2024302.50305.15301.10301.10296.1850
Sep 20, 2024300.85301.75299.95301.75296.82-
Sep 19, 2024302.70303.05301.45302.50297.56121
Sep 18, 2024299.85300.40299.10300.40295.49-
Sep 17, 2024301.85302.85299.25300.50295.59105
Sep 16, 2024299.10302.00299.10302.00297.07-
Sep 13, 2024297.70299.40295.80299.40294.51-
Sep 12, 2024299.65301.10297.05297.05292.207
Sep 11, 2024297.25297.45293.90293.90289.1035
Sep 10, 2024294.35296.45294.35295.05290.2312
Sep 9, 2024291.10294.40290.90294.40289.5935
Sep 6, 2024291.10292.55289.40289.40284.67-
Sep 5, 2024297.90298.45291.05291.05286.3035
Sep 4, 2024297.95298.70297.25298.00293.1368
Sep 3, 2024301.50303.05299.65299.65294.7540
Sep 2, 2024300.90302.15300.90301.90296.9725
Aug 30, 2024298.70300.95298.70300.10295.2035
Aug 29, 2024297.00300.60297.00299.75294.8573
Aug 28, 2024293.20295.55292.70295.55290.72-
Aug 27, 2024293.20294.90291.45293.70288.90129
Aug 26, 2024294.35295.65292.50292.50287.72-
Aug 23, 2024292.10295.40292.10295.40290.571
Aug 22, 2024295.45295.65294.10294.10289.30-
Aug 21, 2024295.75297.40295.10295.60290.776
Aug 20, 2024296.45296.45295.05295.05290.235
Aug 19, 2024291.20295.25291.20295.25290.4370
Aug 16, 2024 2.05 Dividend
Aug 16, 2024294.65296.20292.95292.95288.1638
Aug 15, 2024292.20292.20292.20292.20285.21-
Aug 14, 2024294.85295.40290.75292.20285.21133
Aug 13, 2024292.65293.35292.35293.35286.34-
Aug 12, 2024295.60297.15292.20292.20285.2135
Aug 9, 2024296.85300.20295.50295.50288.4324
Aug 8, 2024286.15291.20284.90291.05284.09140
Aug 7, 2024297.40297.40286.75287.75280.87258
Aug 6, 2024300.50300.85296.90300.85293.66102
Aug 5, 2024300.35319.60294.70297.00289.90668
Aug 2, 2024306.10310.05299.95299.95292.78132
Aug 1, 2024307.40311.45306.70311.45304.0038
Jul 31, 2024309.60313.20305.70309.90302.49120
Jul 30, 2024307.45310.55306.90308.85301.47-
Jul 29, 2024310.50310.50307.25307.25299.9059
Jul 26, 2024308.75312.55308.50310.20302.7856
Jul 25, 2024309.50311.75309.05311.75304.301
Jul 24, 2024307.15308.05305.95306.95299.6121
Jul 23, 2024308.30310.90307.75308.00300.6435
Jul 22, 2024307.15309.50306.45306.95299.61104
Jul 19, 2024305.55306.25302.50302.50295.2744
Jul 18, 2024307.45310.25305.75310.25302.8398
Jul 17, 2024305.20305.20298.85305.15297.85238
Jul 16, 2024303.70305.30301.75305.30298.0033
Jul 15, 2024304.90306.90302.55302.55295.321
Jul 12, 2024300.35304.45299.40304.45297.17-
Jul 11, 2024297.80300.65296.00300.65293.4610
Jul 10, 2024291.95295.70291.95295.70288.632
Jul 9, 2024288.70289.90287.15288.10281.2156
Jul 8, 2024287.75288.35286.40288.35281.46-
Jul 5, 2024286.05287.85284.75287.85280.97-
Jul 4, 2024288.95291.95285.50285.50278.6735
Jul 3, 2024288.75288.75284.05284.05277.26-
Jul 2, 2024291.00291.00288.95288.95282.04-
Jul 1, 2024291.35291.85291.35291.85284.87-
Jun 28, 2024294.60294.60291.95292.40285.4138
Jun 27, 2024292.30294.05290.45294.05287.0278
Jun 26, 2024298.90298.90295.15295.15288.0933
Jun 25, 2024295.55303.15295.55301.70294.4941
Jun 24, 2024288.45293.35285.35293.35286.3492
Jun 21, 2024289.80292.65289.80290.00283.07127
Jun 20, 2024285.70285.80285.30285.80278.9741
Jun 19, 2024285.30286.15285.30285.55278.7220
Jun 18, 2024282.00284.35282.00283.70276.9271
Jun 17, 2024279.20281.10279.20281.10274.38-
Jun 14, 2024278.35279.25278.35279.25272.574
Jun 13, 2024278.00278.00275.70276.55269.9434
Jun 12, 2024279.85280.05277.10277.10270.4738
Jun 11, 2024283.15283.15279.95279.95273.2613
Jun 10, 2024284.45284.45281.80281.80275.06102
Jun 7, 2024281.50284.50281.50284.50277.7059
Jun 6, 2024283.10284.85282.70284.20277.4093
Jun 5, 2024284.30285.30284.30285.30278.4876
Jun 4, 2024283.50284.00282.60283.70276.9293
Jun 3, 2024282.95284.95282.65283.30276.5386
May 31, 2024277.85280.80277.85280.80274.0969
May 30, 2024272.95277.05272.95275.35268.7732
May 29, 2024275.95275.95274.85274.85268.2838
May 28, 2024282.15282.15276.05276.05269.45-
May 27, 2024279.85285.45279.85284.10277.3126
May 24, 2024283.65283.65281.25282.60275.84106
May 23, 2024286.30286.30285.25285.25278.43-
May 22, 2024289.80291.15289.20289.20282.2914
May 21, 2024289.35289.35287.90287.90281.0238
May 20, 2024287.70289.05287.70289.05282.14-
May 17, 2024290.90291.10285.80285.80278.9763
May 16, 2024 2.05 Dividend
May 16, 2024291.70293.15288.50288.50281.6039
May 15, 2024287.80291.50287.80291.50282.33-
May 14, 2024286.55286.55284.95284.95275.99-
May 13, 2024288.00288.00287.35287.35278.31-
May 10, 2024289.85290.90289.85290.90281.75-
May 9, 2024286.00288.50286.00288.50279.43-
May 8, 2024279.80282.20279.80282.20273.33-
May 7, 2024278.60280.25278.60280.25271.4479
May 6, 2024289.95290.20278.15278.15269.40160
May 3, 2024294.70296.30289.95292.25283.06338
May 2, 2024258.80260.25257.90257.90249.7928
Apr 30, 2024260.50260.50255.45255.45247.42104
Apr 29, 2024252.50255.10252.50255.10247.0869
Apr 26, 2024250.65252.45250.65252.45244.51-
Apr 25, 2024255.00255.00250.45250.45242.57-
Apr 24, 2024254.00256.30252.05256.30248.2489
Apr 23, 2024254.95255.65253.75255.65247.611
Apr 22, 2024252.95254.75252.95254.75246.74-
Apr 19, 2024245.65249.00245.65249.00241.17-
Apr 18, 2024247.45250.40247.45248.75240.9363
Apr 17, 2024249.95249.95247.75247.75239.96-
Apr 16, 2024250.20250.20249.45249.45241.611
Apr 15, 2024251.70255.55251.70251.85243.9320
Apr 12, 2024252.90252.90250.80250.80242.91-
Apr 11, 2024248.10253.00247.65251.50243.59177
Apr 10, 2024249.05249.05246.90246.90239.14-
Apr 9, 2024249.20249.20248.60248.75240.9340
Apr 8, 2024249.40250.30248.55248.55240.7380
Apr 5, 2024247.70249.80246.70249.80241.9512
Apr 4, 2024253.40253.80252.10252.10244.1711

Related Tickers

ROG.SW Roche Holding AG
261.80
-6.00%
 
ABBV AbbVie Inc.
186.96
-7.28%
 
JNJ Johnson & Johnson
153.24
-4.12%
 
PFE Pfizer Inc.
22.97
-5.43%