Vienna - Delayed Quote EUR

Johnson & Johnson (JNJ.VI)

135.98
-0.56
(-0.41%)
At close: April 24 at 5:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025136.40136.64135.74135.98135.9895
Apr 23, 2025139.22139.22136.54136.54136.54659
Apr 22, 2025136.46137.66136.46137.66137.66208
Apr 17, 2025135.56138.96135.52138.96138.9686
Apr 16, 2025135.12137.00135.12136.30136.30487
Apr 15, 2025136.38137.86134.34136.10136.10569
Apr 14, 2025134.26135.20133.60135.20135.20382
Apr 11, 2025132.36132.36130.36131.58131.58443
Apr 10, 2025137.50137.64131.82131.82131.82658
Apr 9, 2025133.90135.48128.32132.44132.441,199
Apr 8, 2025139.34141.94138.82138.82138.82785
Apr 7, 2025134.82138.90134.82135.64135.64980
Apr 4, 2025144.18144.78141.80141.80141.80558
Apr 3, 2025140.16144.52140.16144.52144.52374
Apr 2, 2025141.98143.40141.98143.40143.407
Apr 1, 2025150.20150.20145.90145.90145.90574
Mar 31, 2025151.04153.58150.76153.58153.58165
Mar 28, 2025151.22151.84151.22151.40151.40-
Mar 27, 2025150.14151.50150.14151.40151.4072
Mar 26, 2025149.02150.40149.02150.02150.027
Mar 25, 2025151.24151.82150.32150.32150.326
Mar 24, 2025150.92151.50150.44151.44151.44187
Mar 21, 2025150.18150.92150.18150.92150.92216
Mar 20, 2025149.92150.64149.92150.08150.08280
Mar 19, 2025150.50150.80149.80149.80149.8097
Mar 18, 2025148.70150.74148.70149.90149.907
Mar 17, 2025149.56149.60148.90149.32149.3266
Mar 14, 2025150.68150.68149.08149.22149.2272
Mar 13, 2025149.64150.92149.42150.04150.04130
Mar 12, 2025152.08152.44149.16149.56149.56416
Mar 11, 2025153.92153.92151.48151.48151.48180
Mar 10, 2025153.76156.04153.40155.82155.82189
Mar 7, 2025153.34154.94151.84154.94154.94143
Mar 6, 2025152.58152.84151.84152.22152.2260
Mar 5, 2025155.50155.50152.88152.88152.8888
Mar 4, 2025159.16161.06158.24159.84159.84435
Mar 3, 2025157.78158.66157.48158.66158.66215
Feb 28, 2025156.70158.60156.70157.22157.22386
Feb 27, 2025155.76156.68155.42156.68156.6872
Feb 26, 2025158.14158.14155.60155.60155.60140
Feb 25, 2025156.58157.90156.24157.90157.90276
Feb 24, 2025154.96156.62154.66156.62156.62174
Feb 21, 2025152.00154.48151.74154.48154.48288
Feb 20, 2025151.30152.44150.80152.44152.44-
Feb 19, 2025148.10150.98148.10150.98150.9886
Feb 18, 2025 1.092316 Dividend
Feb 18, 2025149.40149.40147.20147.94147.94146
Feb 17, 2025148.92148.92148.92148.92147.68-
Feb 14, 2025150.42150.42148.92148.92147.684
Feb 13, 2025149.54150.28149.18150.28149.037
Feb 12, 2025150.44150.44148.90148.90147.663
Feb 11, 2025149.38150.44149.20150.44149.1925
Feb 10, 2025148.84148.84148.42148.66147.42104
Feb 7, 2025148.00148.66147.64148.66147.4282
Feb 6, 2025149.14149.66149.02149.02147.7883
Feb 5, 2025147.22147.64147.22147.50146.2796
Feb 4, 2025147.40147.58145.88147.58146.35144
Feb 3, 2025147.12148.10146.78147.24146.01265
Jan 31, 2025146.86147.22146.32146.32145.10108
Jan 30, 2025145.70146.20145.52146.20144.987
Jan 29, 2025144.96145.56144.08145.56144.35164
Jan 28, 2025146.32146.50145.36145.36144.15119
Jan 27, 2025140.04144.16139.90144.16142.96286
Jan 24, 2025140.38140.44139.64139.90138.7484
Jan 23, 2025139.86141.92139.40141.92140.7432
Jan 22, 2025143.58143.86137.50138.26137.111,174
Jan 21, 2025142.30142.58142.10142.58141.393
Jan 20, 2025143.38143.38142.46142.84141.6551
Jan 17, 2025144.14144.14142.66142.88141.69157
Jan 16, 2025140.86142.50140.62142.50141.31155
Jan 15, 2025140.36140.64140.14140.48139.31279
Jan 14, 2025141.20141.36139.34139.34138.18-
Jan 13, 2025139.18140.12139.18140.12138.9550
Jan 10, 2025138.10139.56137.56139.56138.4077
Jan 9, 2025138.36138.36137.98138.22137.0750
Jan 8, 2025141.58142.10137.68138.56137.41256
Jan 7, 2025137.96140.86137.96140.86139.69144
Jan 6, 2025139.94139.94138.02138.58137.43222
Jan 3, 2025140.42140.52139.90140.00138.8391
Jan 2, 2025140.20141.16140.16141.16139.9866
Dec 30, 2024139.38139.62138.88138.88137.72161
Dec 27, 2024139.62139.80139.18139.80138.64336
Dec 23, 2024138.64139.14138.30138.30137.1573
Dec 20, 2024138.28139.02137.80139.02137.8652
Dec 19, 2024139.58139.58138.42139.08137.9287
Dec 18, 2024139.64140.04138.72139.56138.40158
Dec 17, 2024137.40138.70136.90138.44137.29183
Dec 16, 2024139.82139.90139.26139.26138.1055
Dec 13, 2024140.14140.18138.82139.42138.2610
Dec 12, 2024139.62140.78139.34139.94138.77211
Dec 11, 2024142.64142.70139.88139.88138.7236
Dec 10, 2024142.00142.52142.00142.36141.17-
Dec 9, 2024141.20142.20141.00142.20141.0221
Dec 6, 2024141.42141.68140.84140.96139.7987
Dec 5, 2024143.34143.34141.64141.64140.4625
Dec 4, 2024145.08145.14143.30143.30142.1169
Dec 3, 2024146.90147.24145.88146.30145.0849
Dec 2, 2024147.26147.52147.26147.52146.29-
Nov 29, 2024146.96147.24146.52147.24146.0180
Nov 28, 2024147.62147.70147.18147.42146.1927
Nov 27, 2024146.92148.02146.42148.02146.7969
Nov 26, 2024 1.092316 Dividend
Nov 26, 2024147.68147.68146.64146.64145.42-
Nov 25, 2024148.30148.30148.30148.30145.84-
Nov 22, 2024148.08149.98148.08148.30145.84-
Nov 21, 2024143.84147.38143.84147.38144.9310
Nov 20, 2024145.06145.30144.44144.84142.43205
Nov 19, 2024146.02146.54143.94143.94141.55-
Nov 18, 2024146.10146.10145.12145.50143.0849
Nov 15, 2024144.42145.54140.26145.54143.12334
Nov 14, 2024145.28146.14143.90143.90141.51-
Nov 13, 2024143.88144.38143.30144.38141.988
Nov 12, 2024145.98146.14143.96143.96141.57-
Nov 11, 2024145.78146.16145.60145.96143.5333
Nov 8, 2024145.78145.78145.28145.60143.188
Nov 7, 2024147.18147.30145.76145.76143.34-
Nov 6, 2024148.54149.76147.36147.36144.91204
Nov 5, 2024145.16145.32144.10144.38141.9877
Nov 4, 2024146.96147.30145.82145.82143.40106
Nov 1, 2024147.14148.28147.14148.28145.8220
Oct 31, 2024147.56147.92147.46147.78145.3212
Oct 30, 2024148.34148.34147.70147.84145.38-
Oct 29, 2024149.30149.76149.30149.42146.94-
Oct 28, 2024149.34149.56148.94149.56147.07-
Oct 25, 2024151.42151.42149.68149.68147.1951
Oct 24, 2024153.74153.74151.92151.92149.4084
Oct 23, 2024151.48151.96150.98151.68149.167
Oct 22, 2024150.54150.88150.14150.88148.375
Oct 21, 2024152.18152.18150.12150.12147.637
Oct 18, 2024151.52151.60151.26151.54149.02-
Oct 17, 2024151.30151.86151.10151.74149.22-
Oct 16, 2024150.48151.02150.32151.02148.5139
Oct 15, 2024149.60151.00146.52150.12147.63626
Oct 14, 2024148.04148.56147.72148.08145.62110
Oct 11, 2024147.60148.20147.38147.72145.2783
Oct 10, 2024147.02147.56146.90146.90144.4670
Oct 9, 2024145.64146.70145.64146.70144.2678
Oct 8, 2024145.24145.72145.24145.48143.0669
Oct 7, 2024146.02146.16145.76145.86143.4447
Oct 4, 2024145.40145.78145.12145.12142.71-
Oct 3, 2024145.90146.18145.80146.18143.7547
Oct 2, 2024146.34146.58146.06146.58144.1445
Oct 1, 2024145.50146.56145.50146.56144.1269
Sep 30, 2024144.30144.80144.30144.36141.963
Sep 27, 2024144.94146.26144.32146.26143.8336
Sep 26, 2024144.50144.50143.74144.10141.71100
Sep 25, 2024145.46146.00144.38144.38141.9882
Sep 24, 2024146.82146.84145.60145.96143.5313
Sep 23, 2024147.16147.98146.58146.66144.2266
Sep 20, 2024147.62147.76146.38147.74145.28-
Sep 19, 2024149.64150.00147.74147.74145.2891
Sep 18, 2024150.30150.50149.34150.30147.80-
Sep 17, 2024150.34150.64149.46150.64148.1416
Sep 16, 2024149.20149.74149.06149.62147.1350
Sep 13, 2024148.40149.18148.14148.78146.31205
Sep 12, 2024150.04150.04148.06148.06145.60-
Sep 11, 2024151.40151.82149.62149.62147.1368
Sep 10, 2024150.64152.08150.64152.08149.5552
Sep 9, 2024149.32151.16148.78151.16148.65-
Sep 6, 2024148.30149.14148.26149.14146.66-
Sep 5, 2024151.18151.18149.68149.68147.19111
Sep 4, 2024150.84151.68150.84151.08148.577
Sep 3, 2024149.68151.06149.12151.06148.5563
Sep 2, 2024149.22149.78149.22149.76147.27102
Aug 30, 2024148.14148.44148.14148.24145.78-
Aug 29, 2024147.84148.50147.84148.44145.9747
Aug 28, 2024146.16147.82146.16147.82145.36-
Aug 27, 2024 1.092316 Dividend
Aug 27, 2024146.30146.60145.42145.42143.0027
Aug 26, 2024145.64145.64145.64145.64142.00-
Aug 23, 2024146.00146.54145.64145.64142.0044
Aug 22, 2024144.94145.38144.94145.04141.42-
Aug 21, 2024144.34144.62144.18144.38140.777
Aug 20, 2024144.16144.38144.00144.36140.75-
Aug 19, 2024144.42144.82144.42144.82141.2021
Aug 16, 2024145.26145.26144.60144.68141.0664
Aug 15, 2024144.22145.36144.22144.74141.1260
Aug 14, 2024144.18144.40143.16143.98140.3857
Aug 13, 2024146.20146.44143.80143.80140.2127
Aug 12, 2024147.10147.16145.82145.82142.1874
Aug 9, 2024146.46146.88146.30146.88143.2132
Aug 8, 2024145.32146.58145.20146.58142.9274
Aug 7, 2024146.26146.30145.62146.30142.64106
Aug 6, 2024147.86148.46146.06146.06142.41176
Aug 5, 2024146.34150.52145.94147.28143.601,744
Aug 2, 2024148.16149.54147.76148.12144.424
Aug 1, 2024146.20147.14146.16147.14143.46219
Jul 31, 2024148.80148.80147.22147.48143.79143
Jul 30, 2024146.30148.20145.92148.20144.50150
Jul 29, 2024147.32147.80147.32147.34143.66116
Jul 26, 2024147.34148.36146.82148.36144.6523
Jul 25, 2024143.98147.06143.84147.06143.38109
Jul 24, 2024140.18142.84140.16142.84139.27-
Jul 23, 2024141.16141.30140.00140.00136.5050
Jul 22, 2024141.80142.48141.80142.22138.67-
Jul 19, 2024142.56143.26141.98141.98138.43131
Jul 18, 2024143.16143.72142.70143.72140.1360
Jul 17, 2024139.00142.40137.40142.40138.84416
Jul 16, 2024137.16138.24136.80137.92134.47100
Jul 15, 2024138.24138.24137.12137.12133.69107
Jul 12, 2024137.94138.00137.64137.64134.20-
Jul 11, 2024137.96138.26137.40138.26134.80124
Jul 10, 2024135.84136.56135.80136.56133.15-
Jul 9, 2024134.50135.34134.50135.34131.96-
Jul 8, 2024135.24135.24134.52134.52131.16-
Jul 5, 2024134.84134.84134.02134.02130.6720
Jul 4, 2024134.78135.24134.78135.24131.8655
Jul 3, 2024135.88136.08134.32134.32130.9674
Jul 2, 2024136.52136.52136.26136.42133.0120
Jul 1, 2024136.26136.56136.26136.56133.15-
Jun 28, 2024136.52136.80136.52136.80133.38-
Jun 27, 2024137.32137.32136.90136.90133.48-
Jun 26, 2024137.70137.70137.20137.20133.77-
Jun 25, 2024139.04139.04138.32138.32134.86-
Jun 24, 2024138.90139.46138.74139.46135.9713
Jun 21, 2024137.86138.88137.86138.88135.41120
Jun 20, 2024135.70136.20135.54136.20132.80160
Jun 19, 2024135.52135.52135.12135.44132.0637
Jun 18, 2024136.06136.06135.76135.76132.37-
Jun 17, 2024136.32136.32135.86136.14132.74185
Jun 14, 2024135.64135.94135.64135.94132.54118
Jun 13, 2024134.58134.84134.58134.84131.47-
Jun 12, 2024136.74136.74134.62134.62131.266
Jun 11, 2024136.72137.34136.18136.18132.7839
Jun 10, 2024136.96136.96136.18136.18132.7870
Jun 7, 2024134.60136.96134.60136.96133.54-
Jun 6, 2024134.56134.86134.30134.86131.4967
Jun 5, 2024136.16136.30135.22135.22131.8412
Jun 4, 2024135.64136.14134.10134.70131.33478
Jun 3, 2024135.80135.80135.38135.80132.4149
May 31, 2024134.22135.34134.22135.34131.9613
May 30, 2024133.44133.78133.42133.78130.4470
May 29, 2024133.24133.80133.24133.80130.46129
May 28, 2024135.92135.92133.50133.50130.16450
May 27, 2024135.92136.10135.92136.10132.7010
May 24, 2024138.44138.44136.84136.84133.4273
May 23, 2024141.76141.76139.46139.46135.97-
May 22, 2024139.24141.22139.24141.22137.69-
May 21, 2024139.56139.56139.26139.34135.86145
May 20, 2024 1.092316 Dividend
May 20, 2024141.38141.76140.20140.20136.7035
May 17, 2024141.70142.68141.64141.64136.897
May 16, 2024140.48140.82140.48140.82136.10-
May 15, 2024141.00141.00139.56139.56134.8870
May 14, 2024140.30140.30139.52139.52134.8410
May 13, 2024139.38139.78139.38139.68135.007
May 10, 2024139.22139.22138.72138.72134.07-
May 9, 2024138.86138.88138.86138.88134.22-
May 8, 2024138.52138.64138.24138.64133.9940
May 7, 2024138.10138.42138.10138.26133.627
May 6, 2024138.84138.92137.64137.64133.0369
May 3, 2024140.08140.08137.88137.88133.2677
May 2, 2024140.96141.60139.88139.88135.19188
Apr 30, 2024137.16137.16136.14136.14131.587
Apr 29, 2024136.80136.80136.70136.70132.12-
Apr 26, 2024136.92137.18136.92137.18132.58-
Apr 25, 2024138.66138.88136.98136.98132.3910
Apr 24, 2024139.90139.90137.96137.96133.3344

Related Tickers

SNW.HM Sanofi SA
93.40
+0.33%
 
LLY.MX Eli Lilly and Company
16,785.00
+4.25%
 
LLY0.DU Eli Lilly and Co
19.60
+2.08%
 
GRF.MC Grifols, S.A.
8.45
+0.64%
 
GSK GSK plc
37.50
+1.27%
 
AMGN Amgen Inc.
279.84
+0.70%
 
BMY Bristol-Myers Squibb Company
48.69
+0.33%
 
ABBV AbbVie Inc.
180.37
+1.88%
 
PFE Pfizer Inc.
22.78
+1.74%
 
NVO Novo Nordisk A/S
62.63
+2.17%