XETRA - Delayed Quote EUR
Johnson & Johnson (JNJ.DE)
136.32
-0.22
(-0.16%)
At close: April 24 at 5:35:35 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 | 137.18 | 137.18 | 135.28 | 136.32 | 136.32 | 2,784 |
| Apr 23, 2025 | 139.76 | 139.76 | 136.24 | 136.54 | 136.54 | 4,446 |
| Apr 22, 2025 | 136.90 | 138.18 | 136.24 | 137.80 | 137.80 | 5,936 |
| Apr 17, 2025 | 136.06 | 139.14 | 135.24 | 138.76 | 138.76 | 3,055 |
| Apr 16, 2025 | 135.78 | 136.46 | 134.28 | 136.30 | 136.30 | 5,504 |
| Apr 15, 2025 | 136.18 | 137.80 | 132.88 | 136.38 | 136.38 | 8,790 |
| Apr 14, 2025 | 134.12 | 135.58 | 133.42 | 135.46 | 135.46 | 7,613 |
| Apr 11, 2025 | 132.78 | 132.78 | 130.02 | 131.40 | 131.40 | 4,058 |
| Apr 10, 2025 | 137.98 | 137.98 | 131.34 | 131.34 | 131.34 | 9,777 |
| Apr 9, 2025 | 134.42 | 136.54 | 128.16 | 132.24 | 132.24 | 13,514 |
| Apr 8, 2025 | 140.14 | 142.12 | 138.70 | 139.02 | 139.02 | 10,218 |
| Apr 7, 2025 | 134.74 | 139.08 | 133.74 | 135.94 | 135.94 | 13,864 |
| Apr 4, 2025 | 144.88 | 145.28 | 141.82 | 141.82 | 141.82 | 8,074 |
| Apr 3, 2025 | 140.46 | 144.88 | 139.94 | 144.72 | 144.72 | 17,707 |
| Apr 2, 2025 | 142.40 | 143.46 | 141.40 | 143.46 | 143.46 | 8,469 |
| Apr 1, 2025 | 149.80 | 150.48 | 145.26 | 146.22 | 146.22 | 15,153 |
| Mar 31, 2025 | 151.08 | 154.04 | 150.28 | 153.62 | 153.62 | 8,397 |
| Mar 28, 2025 | 151.38 | 151.90 | 150.90 | 151.42 | 151.42 | 2,232 |
| Mar 27, 2025 | 150.36 | 151.82 | 149.66 | 151.40 | 151.40 | 2,152 |
| Mar 26, 2025 | 148.70 | 150.40 | 148.70 | 149.90 | 149.90 | 2,990 |
| Mar 25, 2025 | 151.46 | 151.94 | 150.28 | 150.28 | 150.28 | 3,098 |
| Mar 24, 2025 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| Mar 21, 2025 | 150.46 | 151.48 | 150.00 | 150.94 | 150.94 | 14,197 |
| Mar 20, 2025 | 149.80 | 150.76 | 149.58 | 150.22 | 150.22 | 6,937 |
| Mar 19, 2025 | 150.64 | 151.02 | 149.62 | 149.98 | 149.98 | 4,048 |
| Mar 18, 2025 | 148.40 | 151.00 | 148.40 | 149.64 | 149.64 | 8,540 |
| Mar 17, 2025 | 149.58 | 149.58 | 148.50 | 149.20 | 149.20 | 2,433 |
| Mar 14, 2025 | 150.06 | 150.80 | 147.86 | 149.34 | 149.34 | 4,317 |
| Mar 13, 2025 | 148.96 | 151.02 | 148.96 | 150.06 | 150.06 | 1,447 |
| Mar 12, 2025 | 152.14 | 152.60 | 148.84 | 149.50 | 149.50 | 11,811 |
| Mar 11, 2025 | 153.94 | 153.94 | 151.34 | 151.54 | 151.54 | 2,302 |
| Mar 10, 2025 | 153.68 | 156.58 | 153.24 | 155.88 | 155.88 | 3,584 |
| Mar 7, 2025 | 153.28 | 154.64 | 151.84 | 154.64 | 154.64 | 2,718 |
| Mar 6, 2025 | 152.54 | 152.78 | 151.10 | 152.30 | 152.30 | 4,152 |
| Mar 5, 2025 | 154.60 | 155.00 | 151.96 | 153.12 | 153.12 | 5,748 |
| Mar 4, 2025 | 158.98 | 161.30 | 158.20 | 159.56 | 159.56 | 6,247 |
| Mar 3, 2025 | 157.76 | 159.38 | 156.92 | 158.88 | 158.88 | 5,106 |
| Feb 28, 2025 | 157.72 | 159.00 | 156.40 | 157.12 | 157.12 | 3,868 |
| Feb 27, 2025 | 156.26 | 156.70 | 155.10 | 156.62 | 156.62 | 2,465 |
| Feb 26, 2025 | 158.10 | 158.12 | 155.46 | 155.60 | 155.60 | 5,498 |
| Feb 25, 2025 | 156.48 | 158.08 | 156.00 | 157.88 | 157.88 | 2,721 |
| Feb 24, 2025 | 154.78 | 157.32 | 154.44 | 156.62 | 156.62 | 5,432 |
| Feb 21, 2025 | 151.78 | 154.98 | 151.36 | 154.68 | 154.68 | 4,400 |
| Feb 20, 2025 | 151.66 | 152.80 | 150.62 | 152.50 | 152.50 | 2,337 |
| Feb 19, 2025 | 148.64 | 151.22 | 147.94 | 151.04 | 151.04 | 3,560 |
| Feb 18, 2025 | 1.092316 Dividend | |||||
| Feb 18, 2025 | 148.74 | 148.94 | 146.64 | 147.88 | 147.88 | 5,984 |
| Feb 17, 2025 | 149.56 | 150.82 | 148.36 | 149.10 | 147.86 | 2,290 |
| Feb 14, 2025 | 150.24 | 150.32 | 148.70 | 149.08 | 147.84 | 2,659 |
| Feb 13, 2025 | 147.94 | 150.50 | 147.92 | 150.38 | 149.13 | 3,758 |
| Feb 12, 2025 | 150.64 | 150.84 | 149.00 | 149.00 | 147.76 | 2,597 |
| Feb 11, 2025 | 149.90 | 150.50 | 149.10 | 150.50 | 149.25 | 3,100 |
| Feb 10, 2025 | 148.72 | 148.72 | 148.72 | 148.72 | 147.48 | - |
| Feb 7, 2025 | 147.90 | 148.98 | 147.36 | 148.72 | 147.48 | 1,482 |
| Feb 6, 2025 | 149.20 | 149.72 | 148.14 | 148.90 | 147.66 | 3,647 |
| Feb 5, 2025 | 147.14 | 148.00 | 147.08 | 147.58 | 146.35 | 2,577 |
| Feb 4, 2025 | 147.36 | 147.96 | 145.76 | 147.50 | 146.27 | 3,858 |
| Feb 3, 2025 | 147.96 | 148.34 | 146.48 | 147.12 | 145.90 | 6,434 |
| Jan 31, 2025 | 146.54 | 147.58 | 146.34 | 146.34 | 145.12 | 4,724 |
| Jan 30, 2025 | 145.98 | 146.56 | 144.98 | 146.36 | 145.14 | 4,040 |
| Jan 29, 2025 | 144.96 | 145.76 | 143.86 | 145.48 | 144.27 | 3,536 |
| Jan 28, 2025 | 145.60 | 146.70 | 145.00 | 145.28 | 144.07 | 4,693 |
| Jan 27, 2025 | 140.02 | 144.26 | 139.62 | 144.02 | 142.82 | 6,561 |
| Jan 24, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 140.72 | - |
| Jan 23, 2025 | 139.90 | 142.02 | 138.88 | 141.90 | 140.72 | 5,620 |
| Jan 22, 2025 | 143.54 | 144.60 | 136.52 | 138.14 | 136.99 | 19,273 |
| Jan 21, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 140.90 | - |
| Jan 20, 2025 | 143.46 | 143.46 | 141.70 | 142.08 | 140.90 | 3,587 |
| Jan 17, 2025 | 144.04 | 144.14 | 142.68 | 142.68 | 141.49 | 5,378 |
| Jan 16, 2025 | 141.38 | 142.70 | 140.40 | 142.70 | 141.51 | 3,021 |
| Jan 15, 2025 | 140.30 | 141.20 | 140.20 | 140.60 | 139.43 | 1,815 |
| Jan 14, 2025 | 141.38 | 141.56 | 139.16 | 139.20 | 138.04 | 3,324 |
| Jan 13, 2025 | 139.22 | 141.00 | 138.92 | 139.98 | 138.82 | 6,181 |
| Jan 10, 2025 | 138.08 | 140.10 | 137.68 | 139.68 | 138.52 | 3,459 |
| Jan 9, 2025 | 137.78 | 138.92 | 137.78 | 138.12 | 136.97 | 1,863 |
| Jan 8, 2025 | 141.96 | 142.20 | 137.50 | 138.50 | 137.35 | 7,315 |
| Jan 7, 2025 | 138.20 | 141.60 | 137.86 | 140.68 | 139.51 | 5,703 |
| Jan 6, 2025 | 140.00 | 140.04 | 137.80 | 138.66 | 137.51 | 3,020 |
| Jan 3, 2025 | 140.32 | 140.56 | 139.46 | 140.08 | 138.92 | 2,741 |
| Jan 2, 2025 | 140.66 | 141.38 | 139.92 | 141.28 | 140.11 | - |
| Dec 30, 2024 | 140.42 | 140.42 | 138.82 | 138.94 | 137.78 | 2,119 |
| Dec 27, 2024 | 139.52 | 140.62 | 139.00 | 139.82 | 138.66 | 3,326 |
| Dec 23, 2024 | 138.60 | 139.36 | 138.24 | 138.24 | 137.09 | 2,276 |
| Dec 20, 2024 | 138.22 | 138.94 | 137.26 | 138.94 | 137.78 | 10,176 |
| Dec 19, 2024 | 139.30 | 139.70 | 138.40 | 139.12 | 137.96 | 2,354 |
| Dec 18, 2024 | 139.28 | 139.92 | 138.80 | 139.60 | 138.44 | 2,169 |
| Dec 17, 2024 | 137.16 | 138.94 | 136.78 | 138.10 | 136.95 | 3,080 |
| Dec 16, 2024 | 139.70 | 140.40 | 139.28 | 139.38 | 138.22 | 3,888 |
| Dec 13, 2024 | 139.82 | 140.26 | 138.40 | 139.58 | 138.42 | 2,777 |
| Dec 12, 2024 | 139.76 | 140.52 | 139.46 | 139.84 | 138.68 | 7,202 |
| Dec 11, 2024 | 142.76 | 142.80 | 139.82 | 139.86 | 138.70 | 2,024 |
| Dec 10, 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 141.06 | - |
| Dec 9, 2024 | 141.10 | 142.50 | 140.50 | 142.24 | 141.06 | 2,301 |
| Dec 6, 2024 | 141.64 | 141.72 | 140.72 | 141.00 | 139.83 | 2,311 |
| Dec 5, 2024 | 143.36 | 143.46 | 141.46 | 141.62 | 140.44 | 3,013 |
| Dec 4, 2024 | 145.00 | 145.18 | 142.74 | 143.32 | 142.13 | 2,022 |
| Dec 3, 2024 | 147.12 | 147.42 | 145.62 | 146.48 | 145.26 | 2,274 |
| Dec 2, 2024 | 147.80 | 147.82 | 146.96 | 147.52 | 146.29 | 2,938 |
| Nov 29, 2024 | 146.84 | 147.44 | 146.40 | 147.16 | 145.94 | 2,511 |
| Nov 28, 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 146.93 | - |
| Nov 27, 2024 | 145.96 | 148.16 | 145.96 | 148.16 | 146.93 | 1,923 |
| Nov 26, 2024 | 1.092316 Dividend | |||||
| Nov 26, 2024 | 147.96 | 147.96 | 146.48 | 146.62 | 145.40 | 1,900 |
| Nov 25, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 145.90 | - |
| Nov 22, 2024 | 148.98 | 150.90 | 147.98 | 148.36 | 145.90 | 2,075 |
| Nov 21, 2024 | 144.76 | 147.52 | 144.76 | 147.48 | 145.03 | 2,264 |
| Nov 20, 2024 | 144.76 | 145.40 | 144.00 | 144.88 | 142.47 | 2,498 |
| Nov 19, 2024 | 146.20 | 147.06 | 143.76 | 143.76 | 141.37 | 3,258 |
| Nov 18, 2024 | 146.02 | 146.88 | 144.54 | 145.36 | 142.95 | 3,096 |
| Nov 15, 2024 | 144.10 | 145.46 | 143.32 | 145.34 | 142.93 | 2,787 |
| Nov 14, 2024 | 145.30 | 146.08 | 142.80 | 143.88 | 141.49 | 3,140 |
| Nov 13, 2024 | 143.98 | 144.50 | 142.88 | 144.50 | 142.10 | 3,130 |
| Nov 12, 2024 | 146.00 | 146.22 | 144.02 | 144.02 | 141.63 | 1,952 |
| Nov 11, 2024 | 145.96 | 147.92 | 145.38 | 146.00 | 143.58 | 3,685 |
| Nov 8, 2024 | 145.78 | 145.90 | 144.98 | 145.70 | 143.28 | 1,962 |
| Nov 7, 2024 | 147.60 | 147.60 | 144.92 | 145.86 | 143.44 | 1,611 |
| Nov 6, 2024 | 148.48 | 150.16 | 146.62 | 147.22 | 144.78 | 4,534 |
| Nov 5, 2024 | 145.22 | 145.40 | 143.52 | 144.26 | 141.86 | 593 |
| Nov 4, 2024 | 147.46 | 147.46 | 145.56 | 145.88 | 143.46 | 1,996 |
| Nov 1, 2024 | 147.80 | 148.42 | 147.14 | 148.42 | 145.96 | 3,209 |
| Oct 31, 2024 | 147.96 | 148.20 | 146.78 | 147.68 | 145.23 | 894 |
| Oct 30, 2024 | 148.38 | 148.48 | 147.28 | 147.88 | 145.42 | 999 |
| Oct 29, 2024 | 149.70 | 150.10 | 149.10 | 149.30 | 146.82 | 731 |
| Oct 28, 2024 | 149.08 | 149.56 | 148.84 | 149.56 | 147.08 | 1,444 |
| Oct 25, 2024 | 151.30 | 151.34 | 149.70 | 149.70 | 147.21 | 1,760 |
| Oct 24, 2024 | 153.30 | 154.00 | 151.92 | 151.92 | 149.40 | 1,832 |
| Oct 23, 2024 | 151.80 | 152.42 | 150.94 | 151.84 | 149.32 | 934 |
| Oct 22, 2024 | 151.18 | 151.18 | 149.76 | 150.90 | 148.39 | 866 |
| Oct 21, 2024 | 152.54 | 152.54 | 150.16 | 150.18 | 147.69 | 2,211 |
| Oct 18, 2024 | 150.60 | 151.80 | 150.58 | 151.48 | 148.96 | 3,940 |
| Oct 17, 2024 | 151.32 | 152.42 | 150.90 | 151.52 | 149.00 | 2,818 |
| Oct 16, 2024 | 151.32 | 151.44 | 149.74 | 151.12 | 148.61 | 1,248 |
| Oct 15, 2024 | 148.50 | 152.54 | 145.34 | 150.26 | 147.76 | 7,712 |
| Oct 14, 2024 | 148.18 | 149.00 | 147.50 | 148.02 | 145.56 | 2,466 |
| Oct 11, 2024 | 147.14 | 148.66 | 147.14 | 148.06 | 145.60 | 1,399 |
| Oct 10, 2024 | 147.30 | 147.66 | 146.60 | 146.92 | 144.48 | 9,709 |
| Oct 9, 2024 | 145.82 | 146.96 | 145.18 | 146.96 | 144.52 | 1,821 |
| Oct 8, 2024 | 145.56 | 146.80 | 144.96 | 145.50 | 143.08 | 4,302 |
| Oct 7, 2024 | 146.02 | 146.36 | 145.66 | 145.82 | 143.40 | 1,064 |
| Oct 4, 2024 | 145.68 | 146.24 | 144.88 | 145.00 | 142.59 | 858 |
| Oct 3, 2024 | 146.42 | 146.42 | 145.42 | 146.14 | 143.71 | 1,071 |
| Oct 2, 2024 | 146.18 | 146.64 | 145.50 | 146.64 | 144.21 | 2,675 |
| Oct 1, 2024 | 145.80 | 146.78 | 145.40 | 146.54 | 144.11 | 2,097 |
| Sep 30, 2024 | 144.68 | 145.08 | 144.00 | 144.38 | 141.98 | 2,597 |
| Sep 27, 2024 | 144.72 | 146.24 | 144.16 | 146.16 | 143.73 | 1,498 |
| Sep 26, 2024 | 144.44 | 144.86 | 143.54 | 144.16 | 141.77 | 2,537 |
| Sep 25, 2024 | 145.32 | 146.10 | 143.52 | 144.46 | 142.06 | 1,199 |
| Sep 24, 2024 | 146.82 | 147.08 | 145.22 | 146.04 | 143.61 | 2,770 |
| Sep 23, 2024 | 147.32 | 148.20 | 146.40 | 146.52 | 144.09 | 1,662 |
| Sep 20, 2024 | 147.80 | 147.94 | 146.68 | 147.60 | 145.15 | 743 |
| Sep 19, 2024 | 150.18 | 150.18 | 147.70 | 147.70 | 145.25 | 2,722 |
| Sep 18, 2024 | 149.98 | 150.66 | 149.20 | 150.40 | 147.90 | 957 |
| Sep 17, 2024 | 149.74 | 150.68 | 149.44 | 150.68 | 148.18 | 3,889 |
| Sep 16, 2024 | 149.18 | 150.00 | 148.64 | 149.64 | 147.16 | 1,115 |
| Sep 13, 2024 | 148.84 | 149.94 | 147.80 | 148.74 | 146.27 | 9,026 |
| Sep 12, 2024 | 150.02 | 150.24 | 147.60 | 148.32 | 145.86 | 1,968 |
| Sep 11, 2024 | 151.66 | 152.44 | 149.30 | 149.64 | 147.16 | 3,007 |
| Sep 10, 2024 | 151.20 | 152.74 | 150.48 | 151.92 | 149.40 | 1,256 |
| Sep 9, 2024 | 149.52 | 151.22 | 148.68 | 151.22 | 148.71 | 1,761 |
| Sep 6, 2024 | 148.06 | 149.64 | 146.90 | 149.08 | 146.60 | 4,010 |
| Sep 5, 2024 | 151.08 | 151.36 | 149.54 | 149.64 | 147.16 | 2,961 |
| Sep 4, 2024 | 150.00 | 152.60 | 150.00 | 151.22 | 148.71 | 2,892 |
| Sep 3, 2024 | 149.88 | 151.72 | 148.78 | 151.06 | 148.55 | 2,134 |
| Sep 2, 2024 | 149.88 | 149.88 | 149.00 | 149.00 | 146.53 | 1,760 |
| Aug 30, 2024 | 147.48 | 149.00 | 147.48 | 148.16 | 145.70 | 1,998 |
| Aug 29, 2024 | 147.48 | 148.70 | 147.42 | 148.42 | 145.96 | 1,580 |
| Aug 28, 2024 | 146.08 | 148.12 | 145.98 | 147.76 | 145.31 | 1,709 |
| Aug 27, 2024 | 1.092316 Dividend | |||||
| Aug 27, 2024 | 147.26 | 147.26 | 145.24 | 145.24 | 142.83 | 1,146 |
| Aug 26, 2024 | 146.14 | 148.22 | 145.94 | 145.94 | 142.30 | 3,084 |
| Aug 23, 2024 | 145.52 | 146.52 | 145.10 | 145.10 | 141.48 | 2,505 |
| Aug 22, 2024 | 144.24 | 145.50 | 144.24 | 145.10 | 141.48 | 1,747 |
| Aug 21, 2024 | 145.06 | 145.06 | 144.02 | 144.36 | 140.76 | 2,503 |
| Aug 20, 2024 | 144.50 | 144.86 | 143.98 | 144.26 | 140.66 | 3,089 |
| Aug 19, 2024 | 144.60 | 144.74 | 144.04 | 144.74 | 141.13 | 1,890 |
| Aug 16, 2024 | 146.10 | 146.10 | 144.00 | 144.50 | 140.89 | 2,280 |
| Aug 15, 2024 | 145.30 | 145.30 | 143.78 | 144.76 | 141.15 | 4,409 |
| Aug 14, 2024 | 143.82 | 144.40 | 142.84 | 143.90 | 140.31 | 3,470 |
| Aug 13, 2024 | 147.00 | 147.00 | 143.06 | 144.08 | 140.48 | 1,206 |
| Aug 12, 2024 | 147.18 | 147.46 | 145.42 | 145.74 | 142.10 | 1,057 |
| Aug 9, 2024 | 146.84 | 147.08 | 146.14 | 146.86 | 143.19 | 1,690 |
| Aug 8, 2024 | 144.96 | 147.08 | 144.66 | 146.34 | 142.69 | 1,535 |
| Aug 7, 2024 | 146.00 | 147.02 | 143.84 | 146.36 | 142.71 | 3,956 |
| Aug 6, 2024 | 148.86 | 148.86 | 145.86 | 145.86 | 142.22 | 3,302 |
| Aug 5, 2024 | 147.48 | 150.50 | 145.28 | 147.32 | 143.64 | 19,667 |
| Aug 2, 2024 | 148.70 | 151.22 | 147.40 | 148.14 | 144.44 | 3,827 |
| Aug 1, 2024 | 146.50 | 147.48 | 145.90 | 147.36 | 143.68 | 2,569 |
| Jul 31, 2024 | 147.98 | 149.00 | 146.62 | 147.24 | 143.56 | 1,747 |
| Jul 30, 2024 | 146.40 | 148.16 | 145.72 | 148.16 | 144.46 | 2,376 |
| Jul 29, 2024 | 147.00 | 148.28 | 146.58 | 147.46 | 143.78 | 4,797 |
| Jul 26, 2024 | 147.48 | 148.50 | 146.70 | 148.16 | 144.46 | 2,229 |
| Jul 25, 2024 | 144.00 | 148.00 | 143.66 | 146.96 | 143.29 | 6,243 |
| Jul 24, 2024 | 140.44 | 142.88 | 140.10 | 142.72 | 139.16 | 1,567 |
| Jul 23, 2024 | 141.16 | 141.74 | 139.84 | 139.92 | 136.43 | 2,973 |
| Jul 22, 2024 | 141.88 | 142.50 | 141.62 | 142.18 | 138.63 | 3,341 |
| Jul 19, 2024 | 142.00 | 143.76 | 141.88 | 141.96 | 138.42 | 2,241 |
| Jul 18, 2024 | 143.02 | 143.70 | 142.00 | 143.58 | 140.00 | 3,907 |
| Jul 17, 2024 | 139.04 | 143.30 | 135.00 | 142.66 | 139.10 | 9,826 |
| Jul 16, 2024 | 137.26 | 138.76 | 136.70 | 138.04 | 134.59 | 1,599 |
| Jul 15, 2024 | 138.02 | 138.32 | 136.44 | 137.16 | 133.74 | - |
| Jul 12, 2024 | 137.72 | 138.04 | 137.20 | 137.38 | 133.95 | 1,675 |
| Jul 11, 2024 | 137.92 | 138.54 | 137.02 | 138.54 | 135.08 | 2,267 |
| Jul 10, 2024 | 135.98 | 136.92 | 135.52 | 136.64 | 133.23 | 2,419 |
| Jul 9, 2024 | 134.48 | 135.80 | 134.26 | 135.24 | 131.86 | 1,766 |
| Jul 8, 2024 | 135.08 | 135.58 | 134.48 | 134.48 | 131.12 | 2,500 |
| Jul 5, 2024 | 135.02 | 135.02 | 133.70 | 134.32 | 130.97 | 2,149 |
| Jul 4, 2024 | 134.78 | 135.46 | 134.72 | 135.30 | 131.92 | 1,389 |
| Jul 3, 2024 | 136.04 | 136.20 | 133.90 | 134.38 | 131.03 | 2,668 |
| Jul 2, 2024 | 136.60 | 136.86 | 136.10 | 136.42 | 133.01 | 13,566 |
| Jul 1, 2024 | 136.42 | 138.16 | 135.90 | 136.46 | 133.05 | 4,030 |
| Jun 28, 2024 | 136.52 | 136.96 | 136.24 | 136.96 | 133.54 | 1,078 |
| Jun 27, 2024 | 137.60 | 137.60 | 136.50 | 136.78 | 133.37 | 1,227 |
| Jun 26, 2024 | 137.94 | 138.12 | 136.72 | 137.36 | 133.93 | 3,947 |
| Jun 25, 2024 | 139.18 | 139.46 | 138.16 | 138.16 | 134.71 | 2,825 |
| Jun 24, 2024 | 138.82 | 139.36 | 138.20 | 139.34 | 135.86 | 4,294 |
| Jun 21, 2024 | 137.54 | 139.42 | 137.54 | 138.86 | 135.39 | 4,916 |
| Jun 20, 2024 | 136.00 | 136.28 | 135.22 | 136.02 | 132.62 | 2,290 |
| Jun 19, 2024 | 135.70 | 135.70 | 134.96 | 135.06 | 131.69 | 368 |
| Jun 18, 2024 | 136.08 | 136.30 | 135.16 | 135.86 | 132.47 | 1,892 |
| Jun 17, 2024 | 136.14 | 136.24 | 135.28 | 136.10 | 132.70 | 1,807 |
| Jun 14, 2024 | 135.76 | 136.26 | 135.42 | 135.90 | 132.51 | 3,195 |
| Jun 13, 2024 | 134.54 | 135.06 | 133.46 | 134.82 | 131.45 | 4,340 |
| Jun 12, 2024 | 136.60 | 136.92 | 134.32 | 134.56 | 131.20 | 4,279 |
| Jun 11, 2024 | 136.94 | 137.38 | 135.66 | 136.28 | 132.88 | 2,702 |
| Jun 10, 2024 | 136.72 | 137.02 | 135.70 | 136.04 | 132.64 | 2,963 |
| Jun 7, 2024 | 134.62 | 137.00 | 134.16 | 136.90 | 133.48 | 3,017 |
| Jun 6, 2024 | 134.46 | 134.98 | 133.00 | 134.98 | 131.61 | 3,221 |
| Jun 5, 2024 | 135.94 | 136.28 | 134.50 | 135.28 | 131.90 | 1,892 |
| Jun 4, 2024 | 135.84 | 136.40 | 134.70 | 134.70 | 131.34 | 3,087 |
| Jun 3, 2024 | 135.80 | 136.82 | 135.00 | 135.92 | 132.53 | 6,866 |
| May 31, 2024 | 134.38 | 135.34 | 133.60 | 135.22 | 131.84 | 3,425 |
| May 30, 2024 | 133.82 | 134.16 | 133.06 | 133.86 | 130.52 | 2,258 |
| May 29, 2024 | 133.34 | 134.16 | 132.78 | 133.92 | 130.58 | 5,881 |
| May 28, 2024 | 136.02 | 136.02 | 133.48 | 133.60 | 130.27 | 5,359 |
| May 27, 2024 | 135.78 | 136.36 | 135.40 | 136.02 | 132.62 | 2,632 |
| May 24, 2024 | 138.62 | 138.80 | 136.56 | 136.72 | 133.31 | 2,373 |
| May 23, 2024 | 141.48 | 141.76 | 139.36 | 139.36 | 135.88 | 1,641 |
| May 22, 2024 | 139.22 | 141.86 | 138.78 | 141.32 | 137.79 | 2,465 |
| May 21, 2024 | 139.28 | 140.50 | 139.00 | 139.34 | 135.86 | 2,790 |
| May 20, 2024 | 1.092316 Dividend | |||||
| May 20, 2024 | 141.46 | 141.70 | 139.72 | 140.18 | 136.68 | 1,763 |
| May 17, 2024 | 142.34 | 142.54 | 141.04 | 141.52 | 136.78 | 2,767 |
| May 16, 2024 | 139.98 | 141.42 | 139.48 | 140.74 | 136.02 | 3,882 |
| May 15, 2024 | 139.88 | 140.40 | 139.12 | 139.46 | 134.79 | 3,787 |
| May 14, 2024 | 139.98 | 140.64 | 139.38 | 139.38 | 134.71 | 2,228 |
| May 13, 2024 | 139.98 | 139.98 | 138.70 | 139.62 | 134.94 | 2,802 |
| May 10, 2024 | 139.38 | 139.62 | 138.62 | 138.88 | 134.23 | 1,394 |
| May 9, 2024 | 139.06 | 139.14 | 138.34 | 138.78 | 134.13 | 1,303 |
| May 8, 2024 | 138.58 | 139.20 | 137.88 | 138.74 | 134.09 | 1,778 |
| May 7, 2024 | 138.22 | 138.84 | 137.90 | 138.48 | 133.84 | 2,554 |
| May 6, 2024 | 138.66 | 139.24 | 137.44 | 137.50 | 132.89 | 3,309 |
| May 3, 2024 | 139.80 | 140.30 | 137.50 | 137.94 | 133.32 | 2,433 |
| May 2, 2024 | 140.78 | 142.16 | 139.62 | 139.62 | 134.94 | 10,211 |
| Apr 30, 2024 | 137.00 | 137.40 | 135.80 | 136.32 | 131.75 | 3,900 |
| Apr 29, 2024 | 136.98 | 137.60 | 136.34 | 136.74 | 132.16 | 2,352 |
| Apr 26, 2024 | 136.96 | 137.62 | 136.44 | 137.20 | 132.60 | 4,839 |
| Apr 25, 2024 | 138.94 | 139.60 | 136.68 | 137.00 | 132.41 | 4,712 |
| Apr 24, 2024 | 139.74 | 140.14 | 137.46 | 137.78 | 133.16 | 3,702 |
Related Tickers
ZEG.DE AstraZeneca PLC
122.30
+1.03%
PFE.CL Pfizer Inc.
97,340.00
+1.08%
PFE.DE Pfizer Inc.
20.04
+1.78%
C43.DE Cosmo Pharmaceuticals N.V.
50.00
0.00%
GIS.DE Gilead Sciences, Inc.
94.56
+1.74%
IDP.DE Biogen Inc.
105.50
+1.49%
ZEG.SG AstraZeneca PLC
121.55
+0.45%
IDP.HM Biogen Inc
105.20
+0.91%
SNW.DE Sanofi
93.33
-0.07%
BRM.DE Bristol-Myers Squibb Company
42.60
+0.73%