Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

AstraZeneca PLC (ZEG.DU)

121.90
+1.00
+(0.83%)
At close: April 24 at 7:32:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025121.25121.90120.25121.90121.90-
Apr 23, 2025120.20121.55120.20120.90120.90-
Apr 22, 2025116.15118.50116.15118.50118.50-
Apr 17, 2025120.05120.05117.50118.40118.40-
Apr 16, 2025119.20119.85118.60118.60118.60-
Apr 15, 2025120.75120.75119.40119.50119.50-
Apr 14, 2025116.85119.95116.85119.95119.95-
Apr 11, 2025115.95115.95114.55115.40115.40-
Apr 10, 2025121.10121.10114.20114.20114.20-
Apr 9, 2025116.55116.55111.95116.35116.35-
Apr 8, 2025122.00122.05118.85120.10120.1025
Apr 7, 2025115.85120.40115.85119.05119.05-
Apr 4, 2025134.00134.00124.55124.55124.55-
Apr 3, 2025132.00135.70132.00135.40135.40-
Apr 2, 2025134.00134.00133.20133.70133.70-
Apr 1, 2025135.75136.75135.45135.85135.85-
Mar 31, 2025136.80136.80134.00135.00135.00-
Mar 28, 2025134.30136.65134.30135.60135.60-
Mar 27, 2025134.20134.95134.20134.55134.55-
Mar 26, 2025135.65135.65134.10134.75134.75-
Mar 25, 2025137.60138.25135.55135.55135.55-
Mar 24, 2025140.65140.65136.60136.60136.6050
Mar 21, 2025141.10141.10139.05139.05139.05-
Mar 20, 2025139.00141.80139.00141.55141.55-
Mar 19, 2025142.65142.65140.25140.25140.25-
Mar 18, 2025141.70141.75140.70141.00141.00-
Mar 17, 2025142.40142.40140.15142.00142.00-
Mar 14, 2025141.70142.10140.90142.05142.05-
Mar 13, 2025138.65141.35138.65140.30140.30-
Mar 12, 2025135.30138.65135.30137.85137.85-
Mar 11, 2025140.30140.30134.60134.60134.60-
Mar 10, 2025143.20143.20140.20140.20140.20-
Mar 7, 2025142.90143.75142.75143.75143.75-
Mar 6, 2025144.75144.75142.75142.85142.85-
Mar 5, 2025146.30146.30143.30144.30144.30-
Mar 4, 2025143.80146.95143.80145.55145.55-
Mar 3, 2025146.60146.60144.35144.35144.35-
Feb 28, 2025143.65145.30143.65144.90144.90-
Feb 27, 2025144.15145.40144.15144.95144.95-
Feb 26, 2025143.90145.05143.65143.65143.65-
Feb 25, 2025142.60144.40142.60142.85142.85-
Feb 24, 2025142.85142.95141.50141.50141.50-
Feb 21, 2025139.20141.15139.20141.15141.15-
Feb 20, 2025 1.96896 Dividend
Feb 20, 2025140.40140.40138.85138.90138.90-
Feb 19, 2025142.70142.95140.35140.35138.67111
Feb 18, 2025141.80142.50141.55141.75140.05-
Feb 17, 2025141.00141.50140.60141.50139.81-
Feb 14, 2025143.50143.50140.95141.60139.91-
Feb 13, 2025142.90144.00142.90143.60141.88-
Feb 12, 2025140.80141.40139.95141.35139.66-
Feb 11, 2025139.95140.60139.40140.25138.57-
Feb 10, 2025140.60141.55139.30140.10138.42-
Feb 7, 2025139.20140.40138.85140.40138.72-
Feb 6, 2025137.45142.10137.45140.10138.42-
Feb 5, 2025132.40135.30132.40135.30133.68-
Feb 4, 2025135.45136.15132.60132.60131.01-
Feb 3, 2025135.05136.55135.05135.95134.32-
Jan 31, 2025136.05136.55135.90136.55134.92-
Jan 30, 2025135.35135.90134.25135.90134.27-
Jan 29, 2025134.40135.15133.85133.85132.25-
Jan 28, 2025133.35134.75133.15133.15131.56-
Jan 27, 2025130.80133.40130.80132.95131.36-
Jan 24, 2025131.20131.55131.00131.00129.43-
Jan 23, 2025130.35132.05130.35130.50128.94-
Jan 22, 2025130.40130.95130.30130.30128.74-
Jan 21, 2025128.45130.40128.45130.40128.84100
Jan 20, 2025129.85129.85128.50128.65127.11-
Jan 17, 2025129.70130.50129.70129.90128.35-
Jan 16, 2025127.05129.20127.05129.20127.65-
Jan 15, 2025124.60126.45124.60126.45124.94-
Jan 14, 2025128.35128.90125.35125.35123.85-
Jan 13, 2025131.45131.45128.35128.35126.81-
Jan 10, 2025131.05131.15130.75130.75129.18-
Jan 9, 2025127.85130.80127.85130.80129.23-
Jan 8, 2025129.25129.25127.95127.95126.42-
Jan 7, 2025128.05129.25128.05128.80127.26-
Jan 6, 2025128.90129.05128.55128.90127.36-
Jan 3, 2025128.70129.25128.35128.35126.81-
Jan 2, 2025125.65128.45125.65128.05126.52-
Dec 30, 2024126.20127.00126.20126.90125.38-
Dec 27, 2024125.40126.65125.40126.00124.49-
Dec 23, 2024125.25126.25125.20126.00124.49-
Dec 20, 2024123.15124.95122.95124.95123.45-
Dec 19, 2024124.80125.35123.70123.70122.225
Dec 18, 2024127.20127.20124.55124.55123.06-
Dec 17, 2024125.40128.00125.40128.00126.47-
Dec 16, 2024125.60127.75125.60126.00124.49-
Dec 13, 2024127.65127.65126.10126.10124.59-
Dec 12, 2024127.90127.90126.95126.95125.43-
Dec 11, 2024128.15128.35127.20127.25125.73-
Dec 10, 2024129.65129.65127.65127.65126.12-
Dec 9, 2024130.00130.00129.15129.60128.0560
Dec 6, 2024128.10129.30128.10128.20126.67-
Dec 5, 2024127.15127.95127.15127.65126.12-
Dec 4, 2024129.70129.70125.80125.80124.29-
Dec 3, 2024128.45130.00128.45130.00128.44-
Dec 2, 2024127.80128.60127.35127.35125.83-
Nov 29, 2024128.20128.20127.40127.40125.88-
Nov 28, 2024127.85128.00127.30128.00126.47-
Nov 27, 2024126.50126.50126.20126.20124.69-
Nov 26, 2024126.85126.85125.25125.65124.1510
Nov 25, 2024126.95126.95125.90125.90124.39-
Nov 22, 2024122.15127.00122.15125.85124.34-
Nov 21, 2024120.10121.35120.10121.05119.60-
Nov 20, 2024121.50121.95119.65119.65118.22-
Nov 19, 2024119.65121.75119.65120.20118.7680
Nov 18, 2024120.05120.05119.00119.40117.97-
Nov 15, 2024122.90122.90119.50119.50118.07-
Nov 14, 2024122.85123.80122.85123.55122.07-
Nov 13, 2024121.85123.10121.85122.40120.93-
Nov 12, 2024119.90123.20119.35123.20121.73-
Nov 11, 2024120.05121.60120.05120.65119.21-
Nov 8, 2024119.05120.10119.05119.80118.37-
Nov 7, 2024119.15119.15117.45117.45116.04-
Nov 6, 2024122.85122.85118.90118.90117.48-
Nov 5, 2024131.80131.80120.20121.50120.05-
Nov 4, 2024132.70132.70130.75131.10129.53-
Nov 1, 2024128.60131.65128.60131.40129.83-
Oct 31, 2024134.90134.90130.40130.40128.84-
Oct 30, 2024138.85138.85134.05134.05132.45-
Oct 29, 2024140.25140.25138.60138.60136.94-
Oct 28, 2024139.10139.60137.75139.60137.9320
Oct 25, 2024139.90139.90138.05138.05136.40-
Oct 24, 2024142.75142.75139.85139.85138.18-
Oct 23, 2024142.70142.80141.70141.70140.00-
Oct 22, 2024143.30143.30141.40141.80140.104
Oct 21, 2024144.00144.00143.85143.85142.13-
Oct 18, 2024144.10144.55142.75142.75141.04-
Oct 17, 2024144.20144.20143.35144.05142.33-
Oct 16, 2024141.75144.15141.75143.55141.83-
Oct 15, 2024143.00143.80141.55141.55139.86-
Oct 14, 2024140.50142.65140.50142.65140.94-
Oct 11, 2024140.05140.85139.05139.05137.39-
Oct 10, 2024140.75141.30139.45139.45137.78-
Oct 9, 2024138.85141.10138.85141.10139.41-
Oct 8, 2024138.30139.70138.30139.00137.34-
Oct 7, 2024141.20141.20139.80139.90138.23-
Oct 4, 2024141.30141.55139.95139.95138.27-
Oct 3, 2024142.80143.10141.00141.10139.41-
Oct 2, 2024141.55143.20141.55142.20140.50-
Oct 1, 2024139.45140.65139.45140.65138.97-
Sep 30, 2024139.15140.30138.60138.60136.94-
Sep 27, 2024139.85140.45139.30139.30137.63-
Sep 26, 2024139.55140.10139.05139.40137.7310
Sep 25, 2024137.85138.70137.35138.70137.04-
Sep 24, 2024138.80139.20137.70137.70136.053
Sep 23, 2024140.80140.80138.10138.10136.45-
Sep 20, 2024141.65141.90140.15140.15138.47-
Sep 19, 2024142.15142.45141.10141.10139.41-
Sep 18, 2024139.75141.20139.75140.05138.37-
Sep 17, 2024141.40143.60140.00140.00138.32-
Sep 16, 2024141.40142.45141.40141.75140.05-
Sep 13, 2024141.35141.50139.55141.50139.81-
Sep 12, 2024145.85145.85142.40142.40140.70-
Sep 11, 2024146.10146.10144.60144.90143.17-
Sep 10, 2024144.85146.15143.15146.15144.40-
Sep 9, 2024150.25150.25148.90149.85148.06-
Sep 6, 2024147.90149.95147.90148.60146.82-
Sep 5, 2024154.20154.20149.35149.35147.56-
Sep 4, 2024153.85154.70153.75153.75151.91-
Sep 3, 2024156.90157.55155.65155.65153.79-
Sep 2, 2024157.30157.30156.80156.80154.92-
Aug 30, 2024156.95157.85156.95157.00155.12-
Aug 29, 2024156.65157.45156.65157.05155.17-
Aug 28, 2024156.60156.90155.85155.85153.9825
Aug 27, 2024154.60155.95154.60155.15153.29-
Aug 26, 2024154.85155.00153.75153.75151.91-
Aug 23, 2024154.85154.85154.15154.15152.30-
Aug 22, 2024153.00154.45153.00153.00151.17-
Aug 21, 2024154.30154.30151.95151.95150.13-
Aug 20, 2024152.25153.65152.25153.10151.27-
Aug 19, 2024151.95153.30151.95152.05150.23-
Aug 16, 2024154.95154.95152.65152.65150.82-
Aug 15, 2024150.95154.55150.95154.55152.70-
Aug 14, 2024151.40151.80149.95150.35148.55-
Aug 13, 2024150.80151.35150.10151.35149.54-
Aug 12, 2024147.90150.65147.90150.65148.85-
Aug 9, 2024147.55148.25147.50147.80146.03-
Aug 8, 2024 0.90947205 Dividend
Aug 8, 2024147.05147.55144.90147.30145.54-
Aug 7, 2024144.85147.25144.85146.70144.18-
Aug 6, 2024144.35144.75144.35144.50142.0210
Aug 5, 2024146.05146.05143.65143.65141.18-
Aug 2, 2024147.10149.65147.10148.45145.90-
Aug 1, 2024145.80148.05145.40148.05145.50-
Jul 31, 2024145.10146.65145.10146.05143.54-
Jul 30, 2024144.15145.90143.85143.85141.38-
Jul 29, 2024143.90147.10143.90145.60143.10-
Jul 26, 2024143.45145.10143.45144.45141.97-
Jul 25, 2024146.85146.85140.55142.75140.30-
Jul 24, 2024145.35145.35143.55145.35142.85-
Jul 23, 2024145.05146.60144.85144.85142.36-
Jul 22, 2024144.90145.95144.90145.40142.90-
Jul 19, 2024143.30144.50143.30144.15141.67-
Jul 18, 2024146.05146.30143.45143.45140.98-
Jul 17, 2024142.90145.05142.90145.05142.56-
Jul 16, 2024143.15143.70143.15143.30140.8410
Jul 15, 2024144.40145.55143.60143.60141.13-
Jul 12, 2024143.90146.35143.90144.45141.97-
Jul 11, 2024142.85143.80142.85142.95140.49-
Jul 10, 2024141.45143.00141.45142.70140.2510
Jul 9, 2024142.30143.30141.10141.10138.67-
Jul 8, 2024141.95143.10141.95141.95139.51-
Jul 5, 2024143.55143.60141.75141.75139.31-
Jul 4, 2024142.60143.15142.60143.15140.69-
Jul 3, 2024143.20143.20141.90142.25139.80100
Jul 2, 2024143.35144.60142.25142.25139.80-
Jul 1, 2024147.05147.05143.65143.65141.185
Jun 28, 2024146.55146.85145.50145.50143.00-
Jun 27, 2024147.40147.60146.15146.15143.641
Jun 26, 2024148.40149.45147.80147.85145.3120
Jun 25, 2024147.90148.70147.85147.85145.31-
Jun 24, 2024147.70147.75146.30147.40144.87-
Jun 21, 2024146.55147.55145.85146.80144.28-
Jun 20, 2024146.15146.35145.75146.30143.78-
Jun 19, 2024145.95145.95144.60145.50143.00-
Jun 18, 2024147.55147.55145.45145.45142.95-
Jun 17, 2024148.30148.30146.80146.80144.28-
Jun 14, 2024147.80148.65147.80148.20145.65-
Jun 13, 2024147.90147.90146.40146.90144.37-
Jun 12, 2024148.00148.75147.40147.70145.16-
Jun 11, 2024149.60149.70147.05147.15144.62-
Jun 10, 2024148.70149.20148.70148.90146.34-
Jun 7, 2024148.05148.45147.20148.30145.75-
Jun 6, 2024146.45148.30146.45147.75145.21-
Jun 5, 2024146.60147.15146.60147.05144.52-
Jun 4, 2024145.30146.70145.30145.85143.34-
Jun 3, 2024143.90145.20142.50144.60142.11-
May 31, 2024141.45142.80141.35142.45140.00-
May 30, 2024140.45141.60140.45140.65138.23-
May 29, 2024140.15141.05139.70139.70137.304
May 28, 2024143.60143.60140.40140.40137.99-
May 27, 2024145.35145.35143.30143.75141.28-
May 24, 2024144.55145.30143.75145.30142.80-
May 23, 2024145.60145.95144.90145.95143.44-
May 22, 2024145.60145.60143.90145.05142.56-
May 21, 2024140.70144.95140.70144.85142.36-
May 20, 2024140.75141.05140.55140.70138.28-
May 17, 2024140.40141.35140.40140.85138.43-
May 16, 2024141.45141.45140.25140.25137.84-
May 15, 2024141.55142.40141.10141.10138.677
May 14, 2024142.25143.45141.95141.95139.51-
May 13, 2024142.00143.85142.00142.00139.56-
May 10, 2024143.65144.60143.15143.45140.9810
May 9, 2024141.80143.30141.80143.30140.84-
May 8, 2024140.95143.20140.95142.55140.10-
May 7, 2024139.70140.85139.70140.85138.43-
May 6, 2024139.95140.45139.55139.60137.20-
May 3, 2024140.80141.20139.45139.45137.05-
May 2, 2024141.40142.65141.05141.05138.62-
Apr 30, 2024140.35141.70140.35140.85138.43-
Apr 29, 2024139.70142.40139.70140.55138.13-
Apr 26, 2024139.80140.20139.50139.75137.35-
Apr 25, 2024133.70140.45133.70139.20136.8130
Apr 24, 2024131.60132.85131.60132.30130.02-