Frankfurt - Delayed Quote EUR

AstraZeneca PLC (ZEG.F)

Compare
131.35
-0.80
(-0.61%)
At close: January 10 at 5:06:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 130.85 131.80 130.70 131.35 131.35 1,190
Jan 9, 2025 128.15 132.15 128.15 132.15 132.15 6,278
Jan 8, 2025 129.40 129.60 129.15 129.60 129.60 1,015
Jan 7, 2025 129.80 130.45 128.25 130.45 130.45 960
Jan 6, 2025 129.75 130.85 128.75 129.35 129.35 1,281
Jan 3, 2025 128.80 129.80 128.80 129.15 129.15 380
Jan 2, 2025 125.80 129.95 125.80 129.95 129.95 380
Dec 30, 2024 126.20 127.35 126.20 127.00 127.00 241
Dec 27, 2024 125.50 126.30 125.50 126.30 126.30 459
Dec 23, 2024 125.35 126.80 125.35 126.80 126.80 452
Dec 20, 2024 122.70 124.15 122.70 122.90 122.90 2,381
Dec 19, 2024 125.50 125.50 124.95 124.95 124.95 52
Dec 18, 2024 127.80 127.80 125.95 125.95 125.95 13,322
Dec 17, 2024 125.15 127.45 125.15 127.45 127.45 14,245
Dec 16, 2024 125.65 128.05 125.65 126.75 126.75 602
Dec 13, 2024 128.20 128.20 125.85 127.60 127.60 3,990
Dec 12, 2024 128.55 128.55 127.90 128.25 128.25 461
Dec 11, 2024 128.05 128.70 127.30 128.60 128.60 207
Dec 10, 2024 129.60 129.90 128.40 128.40 128.40 3,481
Dec 9, 2024 129.75 131.20 129.40 131.15 131.15 1,163
Dec 6, 2024 128.00 129.15 128.00 129.05 129.05 1,020
Dec 5, 2024 127.25 128.70 127.25 128.70 128.70 50
Dec 4, 2024 129.90 129.90 126.10 128.30 128.30 341
Dec 3, 2024 128.70 130.65 128.70 129.90 129.90 100
Dec 2, 2024 129.45 129.45 127.80 127.80 127.80 1,161
Nov 29, 2024 129.15 129.15 128.30 128.30 128.30 32
Nov 28, 2024 126.95 129.15 126.95 129.15 129.15 147
Nov 27, 2024 126.35 126.50 126.35 126.45 126.45 260
Nov 26, 2024 126.40 126.65 125.80 126.65 126.65 18
Nov 25, 2024 126.75 128.00 125.80 126.55 126.55 996
Nov 22, 2024 122.00 127.00 122.00 127.00 127.00 556
Nov 21, 2024 120.00 121.25 120.00 121.25 121.25 362
Nov 20, 2024 121.15 122.20 121.10 121.20 121.20 1,005
Nov 19, 2024 119.80 120.65 119.80 120.65 120.65 736
Nov 18, 2024 120.00 120.00 119.10 119.90 119.90 579
Nov 15, 2024 123.00 123.00 120.05 120.05 120.05 73
Nov 14, 2024 122.25 125.45 122.25 125.45 125.45 530
Nov 13, 2024 120.45 123.90 120.45 121.65 121.65 111
Nov 12, 2024 125.00 125.00 119.60 121.35 121.35 535
Nov 11, 2024 120.10 121.85 119.75 121.30 121.30 894
Nov 8, 2024 119.80 120.35 119.25 120.35 120.35 731
Nov 7, 2024 119.90 119.90 117.05 118.50 118.50 375
Nov 6, 2024 122.00 123.50 117.80 120.00 120.00 462
Nov 5, 2024 131.85 132.45 119.95 119.95 119.95 1,008
Nov 4, 2024 131.95 132.75 131.60 131.95 131.95 424
Nov 1, 2024 128.70 131.20 128.70 131.20 131.20 70
Oct 31, 2024 134.25 134.25 129.80 129.80 129.80 2,940
Oct 30, 2024 138.80 138.80 131.75 131.75 131.75 732
Oct 29, 2024 140.40 140.40 139.65 140.00 140.00 201
Oct 28, 2024 138.55 139.00 138.10 139.00 139.00 370
Oct 25, 2024 139.85 140.05 139.85 140.05 140.05 120
Oct 24, 2024 142.60 142.60 141.35 141.70 141.70 350
Oct 23, 2024 142.95 142.95 142.55 142.75 142.75 115
Oct 22, 2024 143.00 143.00 141.55 141.75 141.75 148
Oct 21, 2024 144.00 144.05 142.90 142.90 142.90 156
Oct 18, 2024 144.30 144.45 143.15 143.15 143.15 440
Oct 17, 2024 144.25 145.05 143.50 144.30 144.30 491
Oct 16, 2024 141.90 143.75 141.90 143.40 143.40 570
Oct 15, 2024 142.95 142.95 141.70 142.90 142.90 725
Oct 14, 2024 140.95 144.80 140.95 144.80 144.80 173
Oct 11, 2024 140.35 140.35 140.20 140.20 140.20 500
Oct 10, 2024 141.45 141.60 139.75 141.10 141.10 378
Oct 9, 2024 139.00 142.40 139.00 142.40 142.40 135
Oct 8, 2024 138.80 139.75 138.80 139.40 139.40 654
Oct 7, 2024 140.55 141.20 140.15 140.20 140.20 360
Oct 4, 2024 141.65 141.65 140.45 140.45 140.45 105
Oct 3, 2024 143.10 143.10 142.25 142.25 142.25 80
Oct 2, 2024 141.60 142.85 141.60 142.85 142.85 200
Oct 1, 2024 139.70 141.45 139.70 141.45 141.45 1,120
Sep 30, 2024 139.40 139.75 139.40 139.55 139.55 1,039
Sep 27, 2024 139.85 140.80 139.50 139.80 139.80 3,775
Sep 26, 2024 140.60 140.90 139.20 139.35 139.35 905
Sep 25, 2024 138.25 138.55 137.50 138.35 138.35 213
Sep 24, 2024 139.45 139.45 138.30 138.30 138.30 112
Sep 23, 2024 140.80 140.80 138.00 138.85 138.85 280
Sep 20, 2024 141.80 141.80 141.80 141.80 141.80 -
Sep 19, 2024 142.30 143.00 141.95 143.00 143.00 416
Sep 18, 2024 141.30 141.30 140.80 140.90 140.90 565
Sep 17, 2024 141.30 143.95 140.65 140.65 140.65 1,562
Sep 16, 2024 140.80 143.15 140.80 142.30 142.30 310
Sep 13, 2024 141.75 141.75 139.30 141.40 141.40 245
Sep 12, 2024 146.00 146.00 142.95 142.95 142.95 90
Sep 11, 2024 146.00 146.00 145.05 145.55 145.55 422
Sep 10, 2024 144.00 145.00 143.25 145.00 145.00 302
Sep 9, 2024 150.10 151.35 145.00 145.00 145.00 579
Sep 6, 2024 148.05 151.85 148.05 150.90 150.90 755
Sep 5, 2024 154.25 154.25 148.95 148.95 148.95 538
Sep 4, 2024 153.50 154.55 153.50 154.55 154.55 271
Sep 3, 2024 157.05 157.05 157.05 157.05 157.05 50
Sep 2, 2024 157.70 157.70 157.40 157.50 157.50 256
Aug 30, 2024 157.25 158.15 157.25 157.65 157.65 204
Aug 29, 2024 156.95 158.00 156.95 158.00 158.00 109
Aug 28, 2024 156.40 156.90 156.35 156.60 156.60 33
Aug 27, 2024 154.45 156.40 154.45 156.30 156.30 675
Aug 26, 2024 154.80 156.70 154.10 155.15 155.15 595
Aug 23, 2024 155.55 155.55 154.60 154.60 154.60 23
Aug 22, 2024 153.05 154.05 153.05 153.60 153.60 146
Aug 21, 2024 153.85 153.85 152.00 152.75 152.75 671
Aug 20, 2024 152.50 155.65 152.50 155.65 155.65 200
Aug 19, 2024 153.50 153.85 152.65 153.25 153.25 351
Aug 16, 2024 155.05 155.20 155.05 155.20 155.20 117
Aug 15, 2024 151.20 156.40 151.20 156.40 156.40 1,321
Aug 14, 2024 151.05 151.05 150.50 150.50 150.50 227
Aug 13, 2024 150.45 151.85 150.35 151.85 151.85 1,230
Aug 12, 2024 147.90 150.00 147.90 150.00 150.00 370
Aug 9, 2024 147.90 148.45 147.90 148.45 148.45 95
Aug 8, 2024 0.78 Dividend
Aug 8, 2024 146.10 147.05 145.00 147.05 147.05 505
Aug 7, 2024 146.20 147.70 145.95 147.45 146.67 2,820
Aug 6, 2024 144.60 145.00 142.60 145.00 144.24 597
Aug 5, 2024 146.20 146.20 143.05 143.60 142.84 1,490
Aug 2, 2024 147.40 149.80 147.40 149.80 149.01 705
Aug 1, 2024 146.25 149.30 145.95 149.30 148.51 339
Jul 31, 2024 144.10 146.85 144.10 146.85 146.08 345
Jul 30, 2024 146.35 146.35 143.40 144.00 143.24 1,326
Jul 29, 2024 143.90 147.60 143.90 147.15 146.38 111
Jul 26, 2024 143.25 144.55 143.25 144.55 143.79 215
Jul 25, 2024 145.20 145.20 138.75 142.10 141.35 3,579
Jul 24, 2024 145.20 145.20 143.55 144.80 144.04 160
Jul 23, 2024 145.05 146.95 144.90 146.95 146.18 1,090
Jul 22, 2024 144.90 146.40 144.90 146.40 145.63 215
Jul 19, 2024 143.45 143.85 143.45 143.85 143.09 335
Jul 18, 2024 146.20 146.35 146.20 146.35 145.58 35
Jul 17, 2024 143.20 145.70 142.65 145.70 144.93 989
Jul 16, 2024 143.70 143.70 143.00 143.65 142.89 150
Jul 15, 2024 146.45 146.45 144.05 144.05 143.29 586
Jul 12, 2024 143.95 146.45 143.95 146.45 145.68 450
Jul 11, 2024 142.75 145.80 142.75 145.80 145.03 90
Jul 10, 2024 141.60 143.20 141.60 143.20 142.45 2,085
Jul 9, 2024 142.70 143.65 141.45 141.85 141.10 1,065
Jul 8, 2024 143.20 145.25 143.20 145.25 144.49 182
Jul 5, 2024 143.55 143.55 142.30 142.30 141.55 622
Jul 4, 2024 142.35 144.10 142.35 144.10 143.34 1,148
Jul 3, 2024 143.50 143.50 142.00 142.55 141.80 487
Jul 2, 2024 143.90 144.65 142.90 142.90 142.15 1,560
Jul 1, 2024 145.35 145.65 145.30 145.30 144.54 670
Jun 28, 2024 146.65 146.65 146.65 146.65 145.88 -
Jun 27, 2024 147.55 147.95 147.25 147.25 146.48 245
Jun 26, 2024 148.90 150.00 148.90 150.00 149.21 12
Jun 25, 2024 147.85 148.70 147.85 148.70 147.92 200
Jun 24, 2024 147.50 148.35 147.50 148.35 147.57 530
Jun 21, 2024 147.40 147.95 146.45 147.95 147.17 237
Jun 20, 2024 146.35 146.75 146.35 146.75 145.98 10
Jun 19, 2024 146.20 146.20 144.45 146.05 145.28 80
Jun 18, 2024 147.80 147.80 147.10 147.10 146.33 20
Jun 17, 2024 148.45 148.50 147.45 148.00 147.22 560
Jun 14, 2024 148.25 149.20 148.25 149.20 148.41 371
Jun 13, 2024 147.60 147.60 147.50 147.50 146.72 100
Jun 12, 2024 147.80 149.00 147.80 149.00 148.22 6
Jun 11, 2024 149.35 149.35 147.50 147.50 146.72 13
Jun 10, 2024 149.30 149.30 149.10 149.15 148.37 463
Jun 7, 2024 148.20 149.00 147.25 149.00 148.22 660
Jun 6, 2024 147.00 148.70 147.00 148.60 147.82 2,723
Jun 5, 2024 147.05 147.90 147.00 147.20 146.43 575
Jun 4, 2024 145.35 146.95 145.35 146.90 146.13 939
Jun 3, 2024 144.05 145.50 142.45 145.40 144.63 158
May 31, 2024 141.35 143.10 141.35 143.10 142.35 126
May 30, 2024 140.60 141.95 140.60 141.95 141.20 115
May 29, 2024 140.65 140.95 140.65 140.65 139.91 95
May 28, 2024 144.10 144.10 141.55 141.55 140.81 8
May 27, 2024 145.00 145.00 144.00 144.10 143.34 466
May 24, 2024 145.05 145.05 143.95 144.30 143.54 300
May 23, 2024 146.00 146.00 145.65 145.95 145.18 720
May 22, 2024 147.00 148.00 144.50 144.85 144.09 1,315
May 21, 2024 140.95 143.90 140.95 143.05 142.30 957
May 20, 2024 141.30 141.30 141.30 141.30 140.56 7
May 17, 2024 140.90 141.80 140.90 141.05 140.31 805
May 16, 2024 141.80 141.80 141.20 141.50 140.76 1,070
May 15, 2024 142.00 143.00 141.65 141.65 140.90 384
May 14, 2024 142.80 143.00 142.25 142.25 141.50 75
May 13, 2024 142.90 144.35 142.90 143.60 142.84 2,235
May 10, 2024 143.80 144.30 143.60 143.60 142.84 1,551
May 9, 2024 142.70 143.00 142.70 143.00 142.25 20
May 8, 2024 140.90 143.70 140.90 143.30 142.55 333
May 7, 2024 140.00 141.65 140.00 141.05 140.31 510
May 6, 2024 140.70 141.00 139.70 139.70 138.96 419
May 3, 2024 141.20 142.35 139.80 140.50 139.76 560
May 2, 2024 141.50 143.00 141.50 142.45 141.70 821
Apr 30, 2024 140.75 142.55 140.75 142.55 141.80 360
Apr 29, 2024 140.20 142.60 140.20 141.50 140.76 1,047
Apr 26, 2024 140.20 140.45 140.00 140.10 139.36 677
Apr 25, 2024 133.10 140.85 133.10 140.85 140.11 485
Apr 24, 2024 132.05 133.20 132.05 132.40 131.70 95
Apr 23, 2024 131.25 132.00 131.25 131.50 130.81 355
Apr 22, 2024 128.70 129.65 128.70 129.65 128.97 100
Apr 19, 2024 126.90 127.40 126.65 127.20 126.53 290
Apr 18, 2024 128.50 128.75 128.30 128.30 127.62 920
Apr 17, 2024 127.90 128.65 127.50 128.65 127.97 190
Apr 16, 2024 127.80 129.10 127.80 127.90 127.23 1,128
Apr 15, 2024 129.75 130.35 129.10 130.35 129.66 1,720
Apr 12, 2024 128.65 131.60 128.65 130.80 130.11 1,589
Apr 11, 2024 126.60 130.10 126.05 128.80 128.12 758
Apr 10, 2024 126.05 126.10 125.50 125.70 125.04 1,698
Apr 9, 2024 124.00 125.80 123.50 125.20 124.54 1,507
Apr 8, 2024 123.65 123.65 123.25 123.25 122.60 100
Apr 5, 2024 123.80 124.45 123.70 123.70 123.05 385
Apr 4, 2024 122.95 127.40 122.95 127.40 126.73 1,815
Apr 3, 2024 123.30 124.20 122.65 124.20 123.55 263
Apr 2, 2024 126.00 127.15 124.85 124.95 124.29 1,367
Mar 28, 2024 125.50 126.50 125.50 125.85 125.19 1,292
Mar 27, 2024 122.70 124.95 122.70 124.85 124.19 1,130
Mar 26, 2024 121.65 122.00 121.20 122.00 121.36 286
Mar 25, 2024 122.40 122.60 122.25 122.25 121.61 331
Mar 22, 2024 121.45 123.45 121.45 122.95 122.30 335
Mar 21, 2024 120.10 122.10 120.10 122.10 121.46 279
Mar 20, 2024 120.40 120.55 119.90 120.45 119.82 255
Mar 19, 2024 121.50 121.50 120.00 120.55 119.92 1,641
Mar 18, 2024 121.15 122.40 120.75 121.50 120.86 779
Mar 15, 2024 122.50 124.00 120.95 120.95 120.31 1,675
Mar 14, 2024 122.25 123.60 122.25 123.00 122.35 491
Mar 13, 2024 122.60 123.80 122.50 123.80 123.15 290
Mar 12, 2024 123.10 124.10 123.10 123.35 122.70 1,620
Mar 11, 2024 120.70 122.55 120.70 122.55 121.91 1,327
Mar 8, 2024 120.25 121.30 120.25 120.65 120.02 2,786
Mar 7, 2024 118.90 120.65 118.90 120.30 119.67 1,357
Mar 6, 2024 118.75 120.15 117.95 120.15 119.52 2,615
Mar 5, 2024 119.00 119.85 118.50 119.25 118.62 822
Mar 4, 2024 120.00 120.00 117.95 117.95 117.33 703
Mar 1, 2024 117.60 118.85 117.60 118.85 118.22 867
Feb 29, 2024 120.25 120.25 118.45 118.45 117.83 770
Feb 28, 2024 121.60 121.60 119.45 119.45 118.82 612
Feb 27, 2024 121.00 121.80 120.80 121.15 120.51 903
Feb 26, 2024 120.10 122.70 120.10 121.85 121.21 1,266
Feb 23, 2024 118.75 120.95 118.75 120.95 120.31 551
Feb 22, 2024 1.56 Dividend
Feb 22, 2024 119.25 119.25 116.00 117.95 117.33 989
Feb 21, 2024 121.15 121.15 118.75 118.75 116.57 4,210
Feb 20, 2024 122.40 122.40 120.55 120.90 118.68 2,447
Feb 19, 2024 119.50 123.80 119.05 123.00 120.75 3,521
Feb 16, 2024 116.50 119.40 116.50 119.40 117.21 1,463
Feb 15, 2024 114.60 116.20 114.05 116.15 114.02 1,603
Feb 14, 2024 113.70 114.35 113.00 114.35 112.25 693
Feb 13, 2024 112.65 114.55 112.65 113.80 111.71 1,145
Feb 12, 2024 115.00 115.00 112.45 113.00 110.93 622
Feb 9, 2024 116.25 117.50 114.75 114.75 112.65 960
Feb 8, 2024 122.00 122.00 115.10 119.00 116.82 391
Feb 7, 2024 124.20 124.20 124.20 124.20 121.92 -
Feb 6, 2024 120.85 122.45 120.85 122.40 120.16 200
Feb 5, 2024 121.65 121.75 120.60 121.00 118.78 360
Feb 2, 2024 123.00 123.00 121.85 122.15 119.91 96
Feb 1, 2024 123.00 123.55 121.85 121.85 119.62 115
Jan 31, 2024 123.55 123.65 123.45 123.45 121.19 260
Jan 30, 2024 123.50 124.95 123.50 123.75 121.48 104
Jan 29, 2024 123.70 124.65 123.70 124.20 121.92 156
Jan 26, 2024 122.80 125.20 122.80 124.15 121.87 1,125
Jan 25, 2024 121.95 122.00 121.95 122.00 119.76 10
Jan 24, 2024 123.30 123.30 122.20 122.35 120.11 150
Jan 23, 2024 123.50 123.50 121.80 122.30 120.06 278
Jan 22, 2024 122.50 123.75 122.15 123.75 121.48 156
Jan 19, 2024 122.30 123.95 122.30 123.55 121.29 593
Jan 18, 2024 121.25 122.45 120.70 122.45 120.21 125
Jan 17, 2024 121.00 123.00 121.00 123.00 120.75 450
Jan 16, 2024 125.55 125.55 122.95 122.95 120.70 710
Jan 15, 2024 126.90 126.90 126.05 126.20 123.89 50
Jan 12, 2024 126.30 126.55 126.30 126.55 124.23 200
Jan 11, 2024 129.20 129.20 127.15 127.45 125.11 345
Jan 10, 2024 125.85 127.05 125.85 127.05 124.72 488

Related Tickers

SNW.HM Sanofi SA
95.59
-0.93%
 
JNJ.HA Johnson & Johnson
139.62
+1.20%
 
6MK.F Merck & Co., Inc.
96.80
-0.31%
 
SNW.DE Sanofi
95.46
-0.89%
 
JNJ.CL Johnson & Johnson
619,740.00
+1.21%
 
RHO6.SG Roche Holding AG
35.41
+0.69%
 
GS71.DE GSK plc
16.24
-0.18%
 
JNJ.BA Johnson & Johnson
11,300.00
0.00%
 
0R34.IL Johnson & Johnson
143.00
+0.49%
 
RHHBF Roche Holding AG
301.37
0.00%