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

Hanover - Delayed Quote EUR

AstraZeneca PLC (ZEG.HA)

122.45
+1.55
+(1.28%)
At close: April 24 at 5:25:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025121.35122.45121.35122.45122.45-
Apr 23, 2025120.50120.90120.50120.90120.90-
Apr 22, 2025116.70118.50116.70118.50118.50-
Apr 17, 2025120.00120.00119.00119.00119.00-
Apr 16, 2025118.95119.80118.95119.80119.80-
Apr 15, 2025120.65120.65120.60120.60120.60-
Apr 14, 2025116.90119.40116.90119.40119.40-
Apr 11, 2025115.80115.80115.40115.40115.40-
Apr 10, 2025121.75121.75116.05116.05116.05-
Apr 9, 2025116.20116.20111.85111.85111.85-
Apr 8, 2025122.55122.55121.20121.20121.20-
Apr 7, 2025119.90119.90117.75117.75117.75-
Apr 4, 2025134.20134.20127.85127.85127.85-
Apr 3, 2025131.75135.10131.75135.10135.10-
Apr 2, 2025134.15134.15133.75133.75133.75-
Apr 1, 2025135.90136.10135.90136.10136.10-
Mar 31, 2025135.85135.85134.60134.60134.60-
Mar 28, 2025134.40136.85134.40136.85136.85-
Mar 27, 2025134.50134.70134.50134.70134.70-
Mar 26, 2025136.05136.05134.55134.55134.55-
Mar 25, 2025137.60137.60136.30136.30136.30-
Mar 24, 2025141.05141.05137.80137.80137.80-
Mar 21, 2025141.40141.40139.35139.35139.35-
Mar 20, 2025139.55141.30139.55141.30141.30-
Mar 19, 2025142.95142.95141.05141.05141.05-
Mar 18, 2025141.80141.80141.05141.05141.05-
Mar 17, 2025142.65142.65141.90141.90141.90-
Mar 14, 2025141.90142.70141.90142.70142.70-
Mar 13, 2025138.65141.55138.65141.55141.55-
Mar 12, 2025135.65138.50135.65138.50138.50-
Mar 11, 2025140.05140.05136.90136.90136.90-
Mar 10, 2025143.35143.35141.60141.60141.60-
Mar 7, 2025143.10143.75143.10143.75143.75-
Mar 6, 2025144.75144.75144.15144.15144.15-
Mar 5, 2025146.50146.50144.40144.40144.40-
Mar 4, 2025144.35146.20144.35146.20146.20-
Mar 3, 2025146.55146.55145.35145.35145.35-
Feb 28, 2025143.95145.60143.95145.60145.60-
Feb 27, 2025144.40145.90144.40145.90145.90-
Feb 26, 2025144.00144.00144.00144.00144.00-
Feb 25, 2025142.85144.45142.85144.45144.45-
Feb 24, 2025142.35143.05142.35142.35142.357
Feb 21, 2025139.35142.10139.35142.10142.10-
Feb 20, 2025 1.9697832 Dividend
Feb 20, 2025139.95140.55139.95140.55140.55-
Feb 19, 2025142.85142.85141.70141.70140.02-
Feb 18, 2025141.90142.30141.90142.30140.61-
Feb 17, 2025140.90141.60140.90141.60139.92-
Feb 14, 2025143.40143.40141.15141.15139.48-
Feb 13, 2025142.50144.25142.50144.25142.54-
Feb 12, 2025140.95142.10140.95142.10140.42-
Feb 11, 2025140.15140.35140.15140.35138.69-
Feb 10, 2025140.75141.35140.75141.35139.67-
Feb 7, 2025139.45139.65139.45139.65137.99-
Feb 6, 2025134.10142.50134.10142.50140.81-
Feb 5, 2025132.55134.35132.55134.35132.76-
Feb 4, 2025135.60135.60133.40133.40131.82-
Feb 3, 2025135.20136.90135.20136.90135.28-
Jan 31, 2025136.55136.55136.30136.30134.68-
Jan 30, 2025135.40135.65135.40135.65134.04-
Jan 29, 2025134.55134.55134.50134.50132.91-
Jan 28, 2025133.50133.85133.50133.85132.26-
Jan 27, 2025130.95133.50130.95133.50131.92-
Jan 24, 2025131.25131.70131.25131.70130.1440
Jan 23, 2025130.90131.30130.90131.30129.74-
Jan 22, 2025130.60130.60130.45130.45128.90-
Jan 21, 2025128.70130.70128.70130.70129.15-
Jan 20, 2025130.05130.05128.15128.15126.63-
Jan 17, 2025129.85129.95129.85129.95128.41-
Jan 16, 2025127.10128.90127.10128.90127.37-
Jan 15, 2025124.80126.85124.80126.85125.35-
Jan 14, 2025128.45128.45126.25126.25124.75-
Jan 13, 2025130.05130.05129.30129.30127.77-
Jan 10, 2025131.25131.25131.15131.15129.60-
Jan 9, 2025128.05131.35128.05131.35129.79-
Jan 8, 2025129.25129.25129.25129.25127.72-
Jan 7, 2025130.05130.05128.75128.75127.22-
Jan 6, 2025129.05129.65129.05129.65128.11-
Jan 3, 2025128.85128.85128.75128.75127.22-
Jan 2, 2025125.95129.00125.95129.00127.47-
Dec 30, 2024126.35126.35126.35126.35124.85-
Dec 27, 2024125.55127.10125.55127.10125.59-
Dec 23, 2024125.35126.15125.35126.15124.65-
Dec 20, 2024123.30124.60123.30124.60123.12-
Dec 19, 2024124.95124.95124.40124.40122.93-
Dec 18, 2024127.40127.40125.90125.90124.41-
Dec 17, 2024125.55127.45125.55127.45125.94-
Dec 16, 2024125.65127.60125.65127.60126.09-
Dec 13, 2024127.80127.80126.45126.45124.95-
Dec 12, 2024127.85128.25127.85128.25126.73-
Dec 11, 2024127.80128.75127.80128.75127.22-
Dec 10, 2024129.80129.80127.90127.90126.38-
Dec 9, 2024130.05130.05129.30129.30127.7762
Dec 6, 2024128.00128.80128.00128.80127.27-
Dec 5, 2024126.30127.80126.30127.80126.2810
Dec 4, 2024130.00130.00126.75126.75125.25-
Dec 3, 2024128.55129.95128.55129.95128.41-
Dec 2, 2024127.70127.70127.55127.55126.04-
Nov 29, 2024128.35128.35127.70127.70126.19-
Nov 28, 2024127.95127.95127.80127.80126.28-
Nov 27, 2024126.70126.70126.60126.60125.10-
Nov 26, 2024127.20127.20125.90125.90124.41-
Nov 25, 2024127.05127.05126.05126.05124.56-
Nov 22, 2024122.30126.95122.30126.95125.44-
Nov 21, 2024120.20121.70120.20121.70120.26-
Nov 20, 2024121.65121.65121.10121.10119.66-
Nov 19, 2024119.80120.80119.80120.80119.37-
Nov 18, 2024120.20120.20119.55119.55118.13-
Nov 15, 2024123.05123.05120.25120.25118.82-
Nov 14, 2024123.00124.45123.00124.45122.97-
Nov 13, 2024122.00122.55122.00122.55121.10-
Nov 12, 2024124.00124.00121.45121.45120.01-
Nov 11, 2024120.20121.75120.20121.75120.31-
Nov 8, 2024119.75120.10119.75120.10118.68-
Nov 7, 2024119.40119.40118.55118.55117.14-
Nov 6, 2024122.35122.35119.30119.30117.89-
Nov 5, 2024131.90131.90120.55120.55119.12-
Nov 4, 2024132.85132.85131.60131.60130.04-
Nov 1, 2024128.80131.50128.80131.50129.94-
Oct 31, 2024135.05135.05131.00131.00129.45-
Oct 30, 2024139.05139.05133.85133.85132.26-
Oct 29, 2024140.40140.40139.30139.30137.65-
Oct 28, 2024139.05139.55139.05139.55137.90-
Oct 25, 2024139.90139.90139.30139.30137.65-
Oct 24, 2024142.75142.75140.35140.35138.69-
Oct 23, 2024143.00143.00142.10142.10140.42-
Oct 22, 2024143.05143.05141.85142.05140.3710
Oct 21, 2024144.05144.05143.05143.05141.35-
Oct 18, 2024144.30144.30143.30143.30141.60-
Oct 17, 2024144.15144.15144.10144.10142.39-
Oct 16, 2024142.50144.30142.50144.30142.59-
Oct 15, 2024143.05143.05142.35142.35140.66-
Oct 14, 2024140.95142.70140.95142.70141.01-
Oct 11, 2024140.40140.60140.40140.60138.93-
Oct 10, 2024140.90140.90140.35140.35138.69-
Oct 9, 2024139.05140.35139.05140.35138.69-
Oct 8, 2024139.05139.45139.05139.45137.80-
Oct 7, 2024141.35141.35140.70140.70139.03-
Oct 4, 2024141.65141.65140.45140.45138.78-
Oct 3, 2024142.95142.95142.30142.30140.61-
Oct 2, 2024141.70143.55141.70143.55141.85-
Oct 1, 2024139.55141.30139.55141.30139.62-
Sep 30, 2024139.45139.45139.25139.25137.60-
Sep 27, 2024140.05140.05139.60139.60137.94-
Sep 26, 2024139.65140.25139.65140.25138.59-
Sep 25, 2024138.00138.35138.00138.35136.71-
Sep 24, 2024139.45139.45138.30138.30136.66-
Sep 23, 2024140.70140.70138.85138.85137.20-
Sep 20, 2024141.80141.80140.65140.65138.98-
Sep 19, 2024142.40142.40141.85141.85140.17-
Sep 18, 2024139.90141.10139.90141.10139.43-
Sep 17, 2024141.55142.00141.55142.00140.32-
Sep 16, 2024141.55142.40141.55142.40140.71-
Sep 13, 2024141.50141.50141.25141.25139.58-
Sep 12, 2024146.35146.35143.15143.15141.45-
Sep 11, 2024146.25146.25145.40145.40143.68-
Sep 10, 2024145.00146.90145.00146.90145.1636
Sep 9, 2024150.45150.45150.10150.10148.32-
Sep 6, 2024148.05149.80148.05149.80148.02-
Sep 5, 2024154.40154.40149.50149.50147.73-
Sep 4, 2024154.05154.55154.05154.55152.72-
Sep 3, 2024157.05157.05156.60156.60154.74-
Sep 2, 2024157.75157.75157.50157.50155.63-
Aug 30, 2024157.65157.65157.25157.25155.39-
Aug 29, 2024156.90157.60156.90157.60155.73-
Aug 28, 2024156.65156.65156.65156.65154.79-
Aug 27, 2024154.95155.85154.95155.85154.00-
Aug 26, 2024154.95154.95154.85154.85153.01-
Aug 23, 2024154.90154.90154.60154.60152.77-
Aug 22, 2024153.05153.45153.05153.45151.63-
Aug 21, 2024153.65153.65152.40152.40150.5930
Aug 20, 2024152.40152.40152.40152.40150.59-
Aug 19, 2024152.05153.30152.05153.30151.4820
Aug 16, 2024155.30155.30155.30155.30153.46-
Aug 15, 2024151.30151.30151.30151.30149.51-
Aug 14, 2024151.65151.65151.65151.65149.85-
Aug 13, 2024151.20151.20151.20151.20149.41-
Aug 12, 2024148.45148.45148.45148.45146.69-
Aug 9, 2024147.65147.65147.65147.65145.90-
Aug 8, 2024 0.90985227 Dividend
Aug 8, 2024147.20147.20147.20147.20145.45-
Aug 7, 2024145.00145.00145.00145.00142.51-
Aug 6, 2024144.45144.45144.45144.45141.97-
Aug 5, 2024147.35147.35147.35147.35144.82-
Aug 2, 2024147.55147.55147.55147.55145.02-
Aug 1, 2024146.35146.35146.35146.35143.84-
Jul 31, 2024145.25145.25145.25145.25142.76-
Jul 30, 2024144.30144.30144.30144.30141.83-
Jul 29, 2024144.05144.05144.05144.05141.58-
Jul 26, 2024143.30143.30143.30143.30140.84-
Jul 25, 2024146.50146.50146.50146.50143.99-
Jul 24, 2024145.20145.20145.20145.20142.71-
Jul 23, 2024145.05145.05145.05145.05142.56-
Jul 22, 2024144.90144.90144.90144.90142.42-
Jul 19, 2024143.45143.45143.45143.45140.99-
Jul 18, 2024146.20146.20146.20146.20143.69-
Jul 17, 2024143.65143.65143.65143.65141.1940
Jul 16, 2024143.20143.20143.20143.20140.74-
Jul 15, 2024144.85144.85144.85144.85142.37-
Jul 12, 2024143.95143.95143.95143.95141.48-
Jul 11, 2024142.75142.75142.75142.75140.30-
Jul 10, 2024141.60141.60141.60141.60139.17-
Jul 9, 2024142.65142.65142.65142.65140.20-
Jul 8, 2024143.10143.10143.10143.10140.65-
Jul 5, 2024143.55143.55143.55143.55141.09-
Jul 4, 2024142.35142.35142.35142.35139.91-
Jul 3, 2024143.45143.45143.45143.45140.99-
Jul 2, 2024144.05144.05144.05144.05141.58-
Jul 1, 2024146.85146.85146.85146.85144.33-
Jun 28, 2024146.05146.05146.05146.05143.55-
Jun 27, 2024147.55147.55147.55147.55145.02-
Jun 26, 2024148.90148.90148.90148.90146.35-
Jun 25, 2024147.85147.85147.85147.85145.32-
Jun 24, 2024147.40147.40147.40147.40144.87-
Jun 21, 2024146.80146.80146.80146.80144.28-
Jun 20, 2024146.35146.35146.35146.35143.84-
Jun 19, 2024144.70144.70144.70144.70142.22-
Jun 18, 2024146.60146.60146.60146.60144.09-
Jun 17, 2024149.20149.20149.20149.20146.64-
Jun 14, 2024147.95147.95147.95147.95145.41-
Jun 13, 2024147.60147.60147.60147.60145.07-
Jun 12, 2024147.80147.80147.80147.80145.27-
Jun 11, 2024149.35149.35149.35149.35146.79-
Jun 10, 2024148.45148.45148.45148.45145.90-
Jun 7, 2024148.20148.20148.20148.20145.66-
Jun 6, 2024147.00147.00147.00147.00144.48-
Jun 5, 2024147.05147.05147.05147.05144.53-
Jun 4, 2024145.55145.55145.55145.55143.05-
Jun 3, 2024144.70144.70144.70144.70142.2220
May 31, 2024141.35141.35141.35141.35138.93-
May 30, 2024140.65140.65140.65140.65138.24-
May 29, 2024140.65140.65140.65140.65138.24-
May 28, 2024144.10144.10144.10144.10141.63-
May 27, 2024145.00145.00145.00145.00142.51-
May 24, 2024144.20144.20144.20144.20141.73-
May 23, 2024145.30145.30145.30145.30142.81-
May 22, 2024144.65144.65144.65144.65142.17-
May 21, 2024141.00141.00141.00141.00138.58-
May 20, 2024141.15141.15141.15141.15138.73-
May 17, 2024140.90140.90140.90140.90138.48-
May 16, 2024141.80141.80141.80141.80139.37-
May 15, 2024142.00142.00142.00142.00139.57-
May 14, 2024142.80142.80142.80142.80140.35-
May 13, 2024142.60142.60142.60142.60140.16-
May 10, 2024144.00144.00144.00144.00141.53-
May 9, 2024142.70142.70142.70142.70140.25-
May 8, 2024140.90140.90140.90140.90138.48-
May 7, 2024139.95139.95139.95139.95137.55-
May 6, 2024140.40140.40140.40140.40137.99-
May 3, 2024141.20141.20141.20141.20138.78-
May 2, 2024141.50141.50141.50141.50139.07-
Apr 30, 2024140.75140.75140.75140.75138.34-
Apr 29, 2024140.20140.20140.20140.20137.80-
Apr 26, 2024140.20140.20140.20140.20137.80-
Apr 25, 2024133.10133.10133.10133.10130.82-
Apr 24, 2024132.05132.05132.05132.05129.79-