Cboe UK EUR

Johnson & Johnson (JNJD.XC)

Compare
141.20
0.00
(0.00%)
At close: January 8 at 10:43:26 AM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 141.20 141.20 141.20 141.20 141.20 -
Jan 9, 2025 141.20 141.20 141.20 141.20 141.20 -
Jan 8, 2025 141.20 141.20 141.20 141.20 141.20 23
Jan 7, 2025 140.48 140.48 140.48 140.48 140.48 20
Jan 6, 2025 138.72 138.74 138.34 138.34 138.34 45
Jan 3, 2025 140.30 140.40 139.86 139.96 139.96 190
Jan 2, 2025 140.50 140.94 140.50 140.94 140.94 62
Dec 31, 2024 139.64 139.64 139.64 139.64 139.64 -
Dec 30, 2024 139.64 139.64 139.64 139.64 139.64 -
Dec 27, 2024 139.58 139.64 139.58 139.64 139.64 50
Dec 24, 2024 138.54 138.54 138.54 138.54 138.54 -
Dec 23, 2024 138.54 138.54 138.54 138.54 138.54 9
Dec 20, 2024 138.22 138.22 138.22 138.22 138.22 25
Dec 19, 2024 139.16 139.16 139.16 139.16 139.16 25
Dec 18, 2024 139.46 139.46 139.46 139.46 139.46 2
Dec 17, 2024 137.12 137.12 137.12 137.12 137.12 11
Dec 16, 2024 139.84 139.84 139.84 139.84 139.84 -
Dec 13, 2024 139.84 139.84 139.84 139.84 139.84 -
Dec 12, 2024 139.84 139.84 139.84 139.84 139.84 8
Dec 11, 2024 141.66 141.66 141.66 141.66 141.66 -
Dec 10, 2024 142.18 142.18 141.66 141.66 141.66 38
Dec 9, 2024 141.24 141.24 141.24 141.24 141.24 -
Dec 6, 2024 141.24 141.24 141.24 141.24 141.24 25
Dec 5, 2024 143.12 143.12 141.76 141.76 141.76 37
Dec 4, 2024 144.74 144.74 142.72 142.72 142.72 38
Dec 3, 2024 147.16 147.16 147.16 147.16 147.16 -
Dec 2, 2024 147.16 147.16 147.16 147.16 147.16 -
Nov 29, 2024 147.16 147.16 147.16 147.16 147.16 25
Nov 28, 2024 146.84 146.84 146.84 146.84 146.84 -
Nov 27, 2024 146.82 146.84 146.82 146.84 146.84 50
Nov 26, 2024 1.24 Dividend
Nov 26, 2024 146.06 146.06 146.06 146.06 146.06 -
Nov 25, 2024 146.06 146.06 146.06 146.06 144.82 -
Nov 22, 2024 146.06 146.06 146.06 146.06 144.82 -
Nov 21, 2024 146.06 146.06 146.06 146.06 144.82 -
Nov 20, 2024 146.06 146.06 146.06 146.06 144.82 -
Nov 19, 2024 146.06 146.06 146.06 146.06 144.82 -
Nov 18, 2024 145.82 146.06 145.52 146.06 144.82 125
Nov 15, 2024 143.46 143.46 143.46 143.46 142.24 -
Nov 14, 2024 143.46 143.46 143.46 143.46 142.24 -
Nov 13, 2024 143.46 143.46 143.46 143.46 142.24 8
Nov 12, 2024 145.88 145.88 145.88 145.88 144.64 -
Nov 11, 2024 145.88 145.88 145.88 145.88 144.64 25
Nov 8, 2024 146.48 146.48 146.48 146.48 145.24 -
Nov 7, 2024 147.20 147.20 146.48 146.48 145.24 100
Nov 6, 2024 145.74 145.74 145.74 145.74 144.50 -
Nov 5, 2024 145.74 145.74 145.74 145.74 144.50 -
Nov 4, 2024 145.74 145.74 145.74 145.74 144.50 1
Nov 1, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 31, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 30, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 29, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 28, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 25, 2024 152.62 152.62 152.62 152.62 151.32 -
Oct 24, 2024 153.82 153.82 152.62 152.62 151.32 19
Oct 23, 2024 151.62 151.62 151.62 151.62 150.33 3
Oct 22, 2024 152.22 152.22 152.22 152.22 150.93 -
Oct 21, 2024 152.22 152.22 152.22 152.22 150.93 25
Oct 18, 2024 150.98 150.98 150.98 150.98 149.70 50
Oct 17, 2024 151.96 151.96 151.96 151.96 150.67 -
Oct 16, 2024 151.96 151.96 151.96 151.96 150.67 -
Oct 15, 2024 151.22 151.96 148.80 151.96 150.67 146
Oct 14, 2024 148.22 148.22 148.22 148.22 146.96 23
Oct 11, 2024 147.94 147.94 147.60 147.66 146.41 100
Oct 10, 2024 145.94 145.94 145.94 145.94 144.70 -
Oct 9, 2024 145.94 145.94 145.94 145.94 144.70 50
Oct 8, 2024 145.66 145.66 145.66 145.66 144.42 -
Oct 7, 2024 145.66 145.66 145.66 145.66 144.42 -
Oct 4, 2024 145.66 145.66 145.66 145.66 144.42 3
Oct 3, 2024 146.14 146.14 145.44 145.58 144.34 105
Oct 2, 2024 146.32 146.32 146.32 146.32 145.08 23
Oct 1, 2024 144.42 144.42 144.42 144.42 143.19 -
Sep 30, 2024 144.42 144.42 144.42 144.42 143.19 -
Sep 27, 2024 144.42 144.42 144.42 144.42 143.19 -
Sep 26, 2024 144.18 144.42 143.64 144.42 143.19 149
Sep 25, 2024 146.74 146.74 146.74 146.74 145.49 -
Sep 24, 2024 146.74 146.74 146.74 146.74 145.49 25
Sep 23, 2024 150.44 150.44 150.44 150.44 149.16 -
Sep 20, 2024 150.44 150.44 150.44 150.44 149.16 -
Sep 19, 2024 150.44 150.44 150.44 150.44 149.16 -
Sep 18, 2024 150.44 150.44 150.44 150.44 149.16 -
Sep 17, 2024 150.44 150.44 150.44 150.44 149.16 4
Sep 16, 2024 149.78 149.78 149.78 149.78 148.51 25
Sep 13, 2024 148.88 148.88 148.88 148.88 147.62 -
Sep 12, 2024 148.88 148.88 148.88 148.88 147.62 1
Sep 11, 2024 151.08 151.64 149.44 149.44 148.17 86
Sep 10, 2024 149.14 149.14 149.14 149.14 147.87 -
Sep 9, 2024 149.14 149.14 149.14 149.14 147.87 -
Sep 6, 2024 149.04 149.14 149.04 149.14 147.87 25
Sep 5, 2024 150.42 150.42 150.42 150.42 149.14 42
Sep 4, 2024 150.86 150.86 150.78 150.78 149.50 66
Sep 3, 2024 149.82 150.70 149.82 150.70 149.42 25
Sep 2, 2024 147.56 147.56 147.56 147.56 146.31 -
Aug 30, 2024 147.56 147.56 147.56 147.56 146.31 -
Aug 29, 2024 147.56 147.56 147.56 147.56 146.31 -
Aug 28, 2024 147.56 147.56 147.56 147.56 146.31 25
Aug 27, 2024 1.24 Dividend
Aug 27, 2024 146.42 146.42 146.42 146.42 145.18 -
Aug 23, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 22, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 21, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 20, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 19, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 16, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 15, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 14, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 13, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 12, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 9, 2024 146.42 146.42 146.42 146.42 143.95 -
Aug 8, 2024 146.42 146.42 146.42 146.42 143.95 9
Aug 7, 2024 148.54 148.54 148.54 148.54 146.03 -
Aug 6, 2024 148.54 148.54 148.54 148.54 146.03 50
Aug 5, 2024 146.98 149.34 146.42 146.42 143.95 266
Aug 2, 2024 147.90 147.90 147.90 147.90 145.40 10
Aug 1, 2024 146.70 146.70 146.70 146.70 144.22 -
Jul 31, 2024 147.82 147.82 146.70 146.70 144.22 62
Jul 30, 2024 147.10 147.10 147.10 147.10 144.62 -
Jul 29, 2024 147.10 147.10 147.10 147.10 144.62 50
Jul 26, 2024 147.16 147.16 147.16 147.16 144.67 -
Jul 25, 2024 144.00 147.16 144.00 147.16 144.67 243
Jul 24, 2024 142.50 142.50 142.50 142.50 140.09 15
Jul 23, 2024 142.00 142.00 142.00 142.00 139.60 -
Jul 22, 2024 142.00 142.00 142.00 142.00 139.60 25
Jul 19, 2024 142.90 142.90 142.90 142.90 140.49 -
Jul 18, 2024 142.90 142.90 142.90 142.90 140.49 23
Jul 17, 2024 138.02 138.02 138.02 138.02 135.69 -
Jul 16, 2024 138.02 138.02 138.02 138.02 135.69 -
Jul 15, 2024 138.02 138.02 138.02 138.02 135.69 -
Jul 12, 2024 138.02 138.02 138.02 138.02 135.69 13
Jul 11, 2024 135.06 135.06 135.06 135.06 132.78 -
Jul 10, 2024 135.06 135.06 135.06 135.06 132.78 -
Jul 9, 2024 135.06 135.06 135.06 135.06 132.78 -
Jul 8, 2024 135.18 135.18 135.06 135.06 132.78 28
Jul 5, 2024 133.90 133.90 133.90 133.90 131.64 -
Jul 4, 2024 133.90 133.90 133.90 133.90 131.64 -
Jul 3, 2024 136.08 136.08 133.90 133.90 131.64 36
Jul 2, 2024 136.28 136.28 136.28 136.28 133.98 25
Jul 1, 2024 136.84 136.84 136.84 136.84 134.53 -
Jun 28, 2024 136.84 136.84 136.84 136.84 134.53 -
Jun 27, 2024 136.84 136.84 136.84 136.84 134.53 34
Jun 26, 2024 137.76 137.76 137.76 137.76 135.43 25
Jun 25, 2024 138.90 138.90 138.86 138.86 136.52 50
Jun 24, 2024 139.04 139.04 138.74 138.84 136.50 120
Jun 21, 2024 138.10 138.10 137.92 137.92 135.59 70
Jun 20, 2024 135.56 135.68 135.56 135.68 133.39 75
Jun 19, 2024 135.96 135.96 135.96 135.96 133.66 -
Jun 18, 2024 135.96 135.96 135.96 135.96 133.66 1
Jun 17, 2024 136.08 136.08 136.08 136.08 133.78 -
Jun 14, 2024 136.08 136.08 136.08 136.08 133.78 25
Jun 13, 2024 134.64 134.64 133.68 133.68 131.42 50
Jun 12, 2024 134.60 134.60 134.60 134.60 132.33 40
Jun 11, 2024 136.02 136.02 136.02 136.02 133.72 13
Jun 10, 2024 136.76 136.76 136.76 136.76 134.45 50
Jun 7, 2024 134.66 134.98 134.66 134.88 132.60 160
Jun 6, 2024 134.22 134.38 134.22 134.38 132.11 125
Jun 5, 2024 135.24 135.24 135.24 135.24 132.96 75
Jun 4, 2024 136.48 136.48 136.48 136.48 134.18 -
Jun 3, 2024 135.50 136.48 135.50 136.48 134.18 56
May 31, 2024 133.38 133.38 133.38 133.38 131.13 -
May 30, 2024 133.38 133.38 133.38 133.38 131.13 -
May 29, 2024 133.12 133.44 133.12 133.38 131.13 100
May 28, 2024 135.16 135.16 135.16 135.16 132.88 4
May 24, 2024 138.36 138.36 138.02 138.02 135.69 125
May 23, 2024 139.92 139.92 139.92 139.92 137.56 -
May 22, 2024 139.92 139.92 139.92 139.92 137.56 40
May 21, 2024 140.82 140.82 140.82 140.82 138.44 -
May 20, 2024 1.24 Dividend
May 20, 2024 141.58 141.58 140.82 140.82 138.44 120
May 17, 2024 136.34 136.34 136.34 136.34 132.82 -
May 16, 2024 136.34 136.34 136.34 136.34 132.82 -
May 15, 2024 136.34 136.34 136.34 136.34 132.82 -
May 14, 2024 136.34 136.34 136.34 136.34 132.82 -
May 13, 2024 136.34 136.34 136.34 136.34 132.82 -
May 10, 2024 136.34 136.34 136.34 136.34 132.82 -
May 9, 2024 136.34 136.34 136.34 136.34 132.82 -
May 8, 2024 136.34 136.34 136.34 136.34 132.82 -
May 7, 2024 136.34 136.34 136.34 136.34 132.82 -
May 3, 2024 136.34 136.34 136.34 136.34 132.82 -
May 2, 2024 136.34 136.34 136.34 136.34 132.82 -
May 1, 2024 136.34 136.34 136.34 136.34 132.82 -
Apr 30, 2024 136.34 136.34 136.34 136.34 132.82 -
Apr 29, 2024 136.34 136.34 136.34 136.34 132.82 25
Apr 26, 2024 138.86 138.86 138.86 138.86 135.27 -
Apr 25, 2024 138.76 138.86 138.76 138.86 135.27 150
Apr 24, 2024 136.58 136.58 136.58 136.58 133.05 -
Apr 23, 2024 136.58 136.58 136.58 136.58 133.05 -
Apr 22, 2024 136.58 136.58 136.58 136.58 133.05 -
Apr 19, 2024 136.68 136.68 136.58 136.58 133.05 50
Apr 18, 2024 136.34 136.34 136.34 136.34 132.82 -
Apr 17, 2024 136.34 136.34 136.34 136.34 132.82 -
Apr 16, 2024 135.68 136.34 135.68 136.34 132.82 6
Apr 15, 2024 139.92 139.92 139.88 139.88 136.27 7
Apr 12, 2024 139.90 139.90 139.90 139.90 136.29 10
Apr 11, 2024 138.98 138.98 138.98 138.98 135.39 3
Apr 10, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 9, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 8, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 5, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 4, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 3, 2024 146.92 146.92 146.92 146.92 143.13 -
Apr 2, 2024 146.92 146.92 146.92 146.92 143.13 25
Mar 28, 2024 146.60 146.60 146.60 146.60 142.81 50
Mar 27, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 26, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 25, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 22, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 21, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 20, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 19, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 18, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 15, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 14, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 13, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 12, 2024 146.50 146.50 146.50 146.50 142.72 -
Mar 11, 2024 146.50 146.50 146.50 146.50 142.72 17
Mar 8, 2024 146.70 146.70 146.70 146.70 142.91 -
Mar 7, 2024 146.70 146.70 146.70 146.70 142.91 16
Mar 6, 2024 147.80 147.80 147.80 147.80 143.98 -
Mar 5, 2024 147.80 147.80 147.80 147.80 143.98 -
Mar 4, 2024 147.80 147.80 147.80 147.80 143.98 -
Mar 1, 2024 147.80 147.80 147.80 147.80 143.98 -
Feb 29, 2024 147.80 147.80 147.80 147.80 143.98 -
Feb 28, 2024 147.80 147.80 147.80 147.80 143.98 -
Feb 27, 2024 147.80 147.80 147.80 147.80 143.98 32
Feb 26, 2024 146.20 146.20 146.20 146.20 142.42 -
Feb 23, 2024 146.20 146.20 146.20 146.20 142.42 -
Feb 22, 2024 146.20 146.20 146.20 146.20 142.42 50
Feb 21, 2024 145.60 145.60 145.60 145.60 141.84 125
Feb 20, 2024 146.80 146.80 146.80 146.80 143.01 -
Feb 19, 2024 146.80 146.80 146.80 146.80 143.01 -
Feb 16, 2024 1.19 Dividend
Feb 16, 2024 146.80 146.80 146.80 146.80 143.01 -
Feb 15, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 14, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 13, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 12, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 9, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 8, 2024 146.80 146.80 146.80 146.80 141.85 -
Feb 7, 2024 146.80 146.80 146.80 146.80 141.85 33
Feb 6, 2024 146.40 146.40 146.40 146.40 141.46 -
Feb 5, 2024 146.40 146.40 146.40 146.40 141.46 -
Feb 2, 2024 146.40 146.40 146.40 146.40 141.46 -
Feb 1, 2024 146.40 146.40 146.40 146.40 141.46 -
Jan 31, 2024 146.40 146.40 146.40 146.40 141.46 -
Jan 30, 2024 146.40 146.40 146.40 146.40 141.46 -
Jan 29, 2024 146.40 146.40 146.40 146.40 141.46 -
Jan 26, 2024 146.40 146.40 146.40 146.40 141.46 -
Jan 25, 2024 146.40 146.40 146.40 146.40 141.46 38
Jan 24, 2024 146.60 146.60 146.60 146.60 141.66 25
Jan 23, 2024 148.90 149.10 148.90 149.10 144.07 150
Jan 22, 2024 147.50 147.50 147.50 147.50 142.53 -
Jan 19, 2024 147.50 147.50 147.50 147.50 142.53 -
Jan 18, 2024 147.50 147.50 147.50 147.50 142.53 36
Jan 17, 2024 141.60 141.60 141.60 141.60 136.82 -
Jan 16, 2024 141.60 141.60 141.60 141.60 136.82 -
Jan 15, 2024 141.60 141.60 141.60 141.60 136.82 -
Jan 12, 2024 141.60 141.60 141.60 141.60 136.82 -
Jan 11, 2024 141.60 141.60 141.60 141.60 136.82 -
Jan 10, 2024 141.60 141.60 141.60 141.60 136.82 -