Berlin - Delayed Quote EUR

Johnson & Johnson (JNJ.BE)

135.74
+0.54
+(0.40%)
As of 8:08:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025135.74135.74135.74135.74135.74-
May 30, 2025135.20135.20135.20135.20135.20-
May 29, 2025135.40135.40135.40135.40135.40-
May 28, 2025135.10135.10135.10135.10135.10-
May 27, 2025 1.13607 Dividend
May 27, 2025133.00133.00133.00133.00133.00-
May 26, 2025134.44135.48134.44135.48134.1827
May 23, 2025134.38134.76134.38134.76133.4710
May 22, 2025134.80134.80134.80134.80133.51-
May 21, 2025135.34136.22135.34136.22134.9110
May 20, 2025134.98134.98134.98134.98133.68-
May 19, 2025135.58135.58134.48134.48133.19112
May 16, 2025133.26133.26133.26133.26131.98-
May 15, 2025130.20131.20130.20131.20129.943
May 14, 2025132.94132.94132.94132.94131.66-
May 13, 2025138.40138.40138.40138.40137.07-
May 12, 2025134.88139.06134.88139.06137.733
May 9, 2025138.36138.36137.96137.96136.648
May 8, 2025137.82137.82137.82137.82136.50-
May 7, 2025136.38136.38136.38136.38135.07-
May 6, 2025136.60136.60136.60136.60135.29-
May 5, 2025137.68137.74137.68137.74136.4258
May 2, 2025137.30137.30137.30137.30135.9870
Apr 30, 2025137.00137.00137.00137.00135.6910
Apr 29, 2025136.10136.50136.10136.50135.1950
Apr 28, 2025135.50135.50135.50135.50134.20-
Apr 25, 2025136.48136.48136.48136.48135.17-
Apr 24, 2025136.16136.16136.16136.16134.85-
Apr 23, 2025138.80138.80138.80138.80137.47-
Apr 22, 2025135.80135.80135.80135.80134.50-
Apr 17, 2025136.12138.00135.66138.00136.68410
Apr 16, 2025135.00136.26135.00136.26134.952
Apr 15, 2025135.46136.66135.46136.66135.3550
Apr 14, 2025133.40135.48133.40135.48134.1815
Apr 11, 2025133.16133.16133.16133.16131.88-
Apr 10, 2025136.80136.80134.18134.18132.891
Apr 9, 2025133.00135.50133.00135.50134.205
Apr 8, 2025138.50141.80138.50141.80140.4420
Apr 7, 2025136.60136.60136.60136.60135.29225
Apr 4, 2025143.42143.42140.44140.44139.09183
Apr 3, 2025140.00141.00140.00141.00139.6540
Apr 2, 2025141.90143.52141.90143.52142.1440
Apr 1, 2025149.42149.42148.00148.00146.58100
Mar 31, 2025151.22151.22151.22151.22149.773
Mar 28, 2025150.84150.84150.84150.84149.39-
Mar 27, 2025150.12150.12150.12150.12148.68-
Mar 26, 2025149.10149.10149.10149.10147.67-
Mar 25, 2025151.00151.00151.00151.00149.55-
Mar 24, 2025151.32151.32150.84150.84149.392
Mar 21, 2025150.20150.20150.20150.20148.76-
Mar 20, 2025149.80149.80149.80149.80148.36-
Mar 19, 2025150.30150.30149.42149.42147.995
Mar 18, 2025148.78148.78148.78148.78147.35-
Mar 17, 2025149.16149.16149.16149.16147.739
Mar 14, 2025150.46150.46150.46150.46149.02-
Mar 13, 2025149.58149.58149.58149.58148.14-
Mar 12, 2025152.50152.50149.12149.12147.6913
Mar 11, 2025154.80154.80154.80154.80153.31-
Mar 10, 2025153.42156.14153.42156.14154.648
Mar 7, 2025153.06153.06153.06153.06151.59-
Mar 6, 2025152.68152.68152.68152.68151.21-
Mar 5, 2025155.78155.78155.78155.78154.29-
Mar 4, 2025159.20160.52159.20160.52158.9840
Mar 3, 2025157.00157.00157.00157.00155.49-
Feb 28, 2025157.22157.22157.22157.22155.71-
Feb 27, 2025155.78155.78155.78155.78154.29-
Feb 26, 2025157.98157.98157.38157.38155.8752
Feb 25, 2025156.42157.06156.42157.06155.556
Feb 24, 2025154.40154.40154.40154.40152.92-
Feb 21, 2025151.92151.92151.92151.92150.46-
Feb 20, 2025150.88150.88150.88150.88149.43-
Feb 19, 2025148.34148.34148.34148.34146.92-
Feb 18, 2025 1.083636 Dividend
Feb 18, 2025148.36148.36148.36148.36146.9425
Feb 17, 2025148.50148.50148.50148.50145.85-
Feb 14, 2025150.18150.18150.18150.18147.50-
Feb 13, 2025148.80148.80148.80148.80146.14-
Feb 12, 2025150.30150.36150.30150.36147.672
Feb 11, 2025149.14149.38149.14149.38146.7120
Feb 10, 2025148.42148.58148.12148.12145.47114
Feb 7, 2025147.56147.56147.56147.56144.92-
Feb 6, 2025148.88148.88148.88148.88146.22-
Feb 5, 2025147.12147.12147.12147.12144.49-
Feb 4, 2025147.00147.00147.00147.00144.37-
Feb 3, 2025147.16147.16147.16147.16144.53-
Jan 31, 2025147.06147.06146.26146.26143.652
Jan 30, 2025145.56145.56145.56145.56142.96-
Jan 29, 2025144.40144.40144.40144.40141.822
Jan 28, 2025145.84145.84145.84145.84143.23-
Jan 27, 2025139.40139.40139.40139.40136.91-
Jan 24, 2025140.70140.70140.70140.70138.195
Jan 23, 2025139.28140.16139.28140.16137.6610
Jan 22, 2025142.86142.86137.48137.70135.2465
Jan 21, 2025142.92142.92141.98141.98139.4420
Jan 20, 2025142.58142.58142.58142.58140.03-
Jan 17, 2025143.70143.70143.70143.70141.13-
Jan 16, 2025140.86140.86140.86140.86138.34-
Jan 15, 2025140.56140.56140.56140.56138.05-
Jan 14, 2025140.70140.70140.70140.70138.19-
Jan 13, 2025139.40139.40139.40139.40136.911
Jan 10, 2025138.04138.26138.04138.26135.7950
Jan 9, 2025138.16138.16138.16138.16135.69-
Jan 8, 2025140.84142.32140.84142.32139.7835
Jan 7, 2025138.22141.70138.22141.70139.1750
Jan 6, 2025140.44140.44138.24138.24135.778
Jan 3, 2025139.96139.96139.96139.96137.46-
Jan 2, 2025139.80140.90139.80140.90138.3828
Dec 30, 2024139.10139.58139.10139.58137.0936
Dec 27, 2024139.44139.44139.44139.44136.95-
Dec 23, 2024139.10139.10138.78138.78136.3053
Dec 20, 2024138.00138.20138.00138.20135.7330
Dec 19, 2024139.24139.40139.24139.40136.916
Dec 18, 2024139.12139.12139.12139.12136.63-
Dec 17, 2024136.40137.90136.40137.90135.4440
Dec 16, 2024139.30139.52139.30139.52137.036
Dec 13, 2024139.54139.54139.54139.54137.05-
Dec 12, 2024138.92138.92138.92138.92136.44-
Dec 11, 2024141.50141.50141.50141.50138.97-
Dec 10, 2024141.60141.60141.60141.60139.07-
Dec 9, 2024141.02141.02141.02141.02138.5010
Dec 6, 2024141.04141.04141.04141.04138.52-
Dec 5, 2024142.36142.36142.36142.36139.82-
Dec 4, 2024145.00145.00145.00145.00142.41-
Dec 3, 2024147.20147.20147.20147.20144.57-
Dec 2, 2024146.34146.34146.34146.34143.73-
Nov 29, 2024147.00147.00147.00147.00144.37-
Nov 28, 2024147.18147.18147.18147.18144.55-
Nov 27, 2024146.92146.92146.92146.92144.30-
Nov 26, 2024 1.083636 Dividend
Nov 26, 2024147.30147.30147.30147.30144.67-
Nov 25, 2024148.40148.40148.40148.40144.53-
Nov 22, 2024148.10149.34148.10149.34145.451
Nov 21, 2024145.08145.92145.08145.92142.122
Nov 20, 2024144.76144.76144.76144.76140.99-
Nov 19, 2024146.08146.08144.74144.74140.9725
Nov 18, 2024145.92145.92145.92145.92142.12-
Nov 15, 2024143.40143.40143.40143.40139.66-
Nov 14, 2024144.98146.08144.98146.08142.2713
Nov 13, 2024143.30144.02143.30144.02140.2730
Nov 12, 2024145.46145.46144.48144.48140.719
Nov 11, 2024145.18145.18145.18145.18141.39-
Nov 8, 2024145.22145.86145.22145.86142.0615
Nov 7, 2024146.92146.92146.92146.92143.09-
Nov 6, 2024148.00148.00148.00148.00144.14-
Nov 5, 2024145.40145.40145.40145.40141.61-
Nov 4, 2024146.82146.82146.82146.82142.99-
Nov 1, 2024146.52146.52146.52146.52142.70-
Oct 31, 2024147.28147.28147.28147.28143.44-
Oct 30, 2024147.62147.62147.62147.62143.77-
Oct 29, 2024149.10149.10148.64148.64144.7619
Oct 28, 2024149.30149.30149.02149.02145.1380
Oct 25, 2024151.02151.02151.02151.02147.08-
Oct 24, 2024153.10153.10153.10153.10149.11-
Oct 23, 2024150.68150.68150.68150.68146.75-
Oct 22, 2024150.42150.42150.28150.28146.3660
Oct 21, 2024152.28152.28151.80151.80147.8412
Oct 18, 2024151.46151.46151.46151.46147.51-
Oct 17, 2024151.02151.02151.02151.02147.08-
Oct 16, 2024150.60150.60150.60150.60146.67-
Oct 15, 2024148.32148.32148.00148.00144.1470
Oct 14, 2024147.54147.54147.54147.54143.69-
Oct 11, 2024147.86147.86147.86147.86144.00-
Oct 10, 2024146.54146.54146.54146.54142.72-
Oct 9, 2024145.20145.20145.20145.20141.41-
Oct 8, 2024144.56144.56144.56144.56140.79-
Oct 7, 2024145.80145.80145.80145.80142.00-
Oct 4, 2024145.34145.34145.34145.34141.55-
Oct 3, 2024145.88145.88145.88145.88142.08-
Oct 2, 2024145.74145.74145.74145.74141.94-
Oct 1, 2024145.20145.20145.20145.20141.41-
Sep 30, 2024144.56144.56144.56144.56140.796
Sep 27, 2024144.58145.42144.58145.42141.636
Sep 26, 2024144.40144.40144.40144.40140.64-
Sep 25, 2024145.00145.00145.00145.00141.22-
Sep 24, 2024146.46146.46146.46146.46142.64-
Sep 23, 2024147.02148.04147.02148.04144.18100
Sep 20, 2024147.36147.36147.36147.36143.52-
Sep 19, 2024149.20149.20149.20149.20145.31-
Sep 18, 2024150.20150.20150.20150.20146.28-
Sep 17, 2024149.82149.82149.82149.82145.91-
Sep 16, 2024148.92148.92148.92148.92145.04-
Sep 13, 2024148.06148.06148.06148.06144.20-
Sep 12, 2024149.78149.78149.78149.78145.87-
Sep 11, 2024150.90150.90150.90150.90146.97-
Sep 10, 2024150.40150.40150.40150.40146.48-
Sep 9, 2024148.70148.70148.70148.70144.82-
Sep 6, 2024148.28148.28148.28148.28144.41-
Sep 5, 2024151.18151.18151.18151.18147.24-
Sep 4, 2024150.48150.48150.48150.48146.56-
Sep 3, 2024149.66149.66149.66149.66145.76-
Sep 2, 2024149.58149.58149.58149.58145.68-
Aug 30, 2024148.28148.28148.28148.28144.41-
Aug 29, 2024147.42147.94147.42147.94144.086
Aug 28, 2024146.08146.08146.08146.08142.27-
Aug 27, 2024 1.083636 Dividend
Aug 27, 2024146.04146.46146.04146.06142.2553
Aug 26, 2024146.60147.60146.60147.60142.54155
Aug 23, 2024146.08146.08146.08146.08141.08-
Aug 22, 2024144.48144.48144.48144.48139.53-
Aug 21, 2024144.00144.00144.00144.00139.07-
Aug 20, 2024144.22144.22144.22144.22139.2810
Aug 19, 2024143.96143.96143.96143.96139.03-
Aug 16, 2024144.98144.98144.98144.98140.01-
Aug 15, 2024144.12144.12144.12144.12139.18-
Aug 14, 2024144.06144.06144.06144.06139.13-
Aug 13, 2024146.24146.32146.24146.32141.311
Aug 12, 2024146.90146.90146.90146.90141.87-
Aug 9, 2024146.54146.54146.54146.54141.52-
Aug 8, 2024144.98144.98144.98144.98140.01-
Aug 7, 2024146.44146.44146.44146.44141.42-
Aug 6, 2024147.60147.60147.60147.60142.54-
Aug 5, 2024147.88147.88146.50146.50141.4862
Aug 2, 2024147.84147.84147.84147.84142.78-
Aug 1, 2024145.76145.76145.76145.76140.77-
Jul 31, 2024148.46148.46148.46148.46143.37-
Jul 30, 2024146.44146.44146.44146.44141.42-
Jul 29, 2024147.84147.84147.84147.84142.7850
Jul 26, 2024147.40147.40147.40147.40142.35-
Jul 25, 2024144.06144.06144.06144.06139.13-
Jul 24, 2024139.98140.48139.98140.28135.4755
Jul 23, 2024141.02141.02141.02141.02136.19-
Jul 22, 2024141.60141.96141.60141.96137.1062
Jul 19, 2024142.64142.64142.06142.06137.195
Jul 18, 2024143.26143.26143.26143.26138.35-
Jul 17, 2024138.98138.98138.98138.98134.22-
Jul 16, 2024136.96136.96136.96136.96132.27-
Jul 15, 2024137.72137.72137.72137.72133.00-
Jul 12, 2024137.78137.78137.78137.78133.06-
Jul 11, 2024137.72137.72137.72137.72133.00-
Jul 10, 2024135.68135.68135.68135.68131.03-
Jul 9, 2024134.46134.46134.46134.46129.85-
Jul 8, 2024134.88134.88134.88134.88130.26-
Jul 5, 2024134.70134.70134.70134.70130.09-
Jul 4, 2024134.74134.74134.74134.74130.12-
Jul 3, 2024135.74135.74134.82134.82130.2080
Jul 2, 2024136.10136.36136.10136.36131.6920
Jul 1, 2024136.08136.08136.08136.08131.42-
Jun 28, 2024136.16137.10136.16137.10132.407
Jun 27, 2024136.98136.98136.98136.98132.29-
Jun 26, 2024137.38137.38137.38137.38132.67-
Jun 25, 2024138.84138.84138.84138.84134.08-
Jun 24, 2024139.12139.12139.12139.12134.357
Jun 21, 2024137.70138.50137.70138.50133.764
Jun 20, 2024135.66135.66135.66135.66131.01-
Jun 19, 2024135.38135.38135.38135.38130.74-
Jun 18, 2024136.12136.12136.12136.12131.46-
Jun 17, 2024135.94135.94135.94135.94131.28-
Jun 14, 2024135.42135.42135.42135.42130.78-
Jun 13, 2024134.18134.18134.18134.18129.58-
Jun 12, 2024136.62136.62136.62136.62131.94-
Jun 11, 2024136.36136.36136.36136.36131.69-
Jun 10, 2024136.48136.48136.48136.48131.80-
Jun 7, 2024134.44134.74134.44134.74130.1270
Jun 6, 2024133.92134.52133.92134.52129.9115
Jun 5, 2024136.04136.04136.04136.04131.38-
Jun 4, 2024135.22135.60135.22135.48130.84255
Jun 3, 2024135.38135.38135.38135.38130.74-

Related Tickers

0QAH.IL Merck & Co., Inc.
77.14
+0.05%
 
6MK.HM Merck & Co Inc
66.50
-1.92%
 
6MK.MU Merck & Co Inc
66.50
-1.92%
 
MRK.SN Merck & Co., Inc.
78.71
+2.67%
 
6MKd.XC
 
MRK.MX Merck & Co., Inc.
1,459.00
-2.87%
 
6MK.DE Merck & Co., Inc.
66.40
-2.35%
 
1093.HK CSPC PHARMA
7.710
-4.81%
 
ABBV AbbVie Inc.
186.87
+0.42%
 
LLY Eli Lilly and Company
740.99
+0.42%