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

Hamburg - Delayed Quote EUR

AstraZeneca PLC (ZEG.HM)

122.50
+1.65
+(1.37%)
At close: 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.00122.50122.50-
Apr 23, 2025120.50120.85120.50120.85120.85-
Apr 22, 2025116.70118.50116.70118.50118.50-
Apr 17, 2025120.05120.05119.00119.00119.00-
Apr 16, 2025119.00119.80119.00119.80119.80-
Apr 15, 2025120.60120.60119.25120.60120.6030
Apr 14, 2025116.90120.45116.90120.45120.4510
Apr 11, 2025115.80115.80114.75115.40115.4010
Apr 10, 2025121.70121.70116.05116.05116.0550
Apr 9, 2025116.20116.20111.80111.80111.80-
Apr 8, 2025122.55122.55121.20121.20121.20-
Apr 7, 2025119.90119.90117.75117.75117.758
Apr 4, 2025134.25134.25127.85127.85127.85-
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, 2025136.05136.05134.60134.60134.60-
Mar 25, 2025137.60137.60136.30136.30136.30-
Mar 24, 2025141.05141.05137.80137.80137.80-
Mar 21, 2025141.45141.45139.35139.35139.35-
Mar 20, 2025139.55141.30139.55141.30141.3020
Mar 19, 2025143.00143.00141.05141.05141.05-
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, 2025135.65138.55135.65138.50138.50320
Mar 11, 2025140.00140.00136.85136.85136.85-
Mar 10, 2025143.35143.35141.60141.60141.60-
Mar 7, 2025143.10143.75143.10143.75143.75-
Mar 6, 2025144.75144.75144.10144.15144.1510
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, 2025144.40145.90144.40144.70144.705
Feb 26, 2025144.00144.00144.00144.00144.00-
Feb 25, 2025142.85144.45142.85144.45144.45-
Feb 24, 2025142.35142.35142.35142.35142.35-
Feb 21, 2025139.35142.10139.35142.10142.10-
Feb 20, 2025 1.9673806 Dividend
Feb 20, 2025139.90140.55139.90140.55140.55-
Feb 19, 2025142.85142.85141.70141.70140.02-
Feb 18, 2025141.95142.30141.95142.30140.61-
Feb 17, 2025141.00141.60141.00141.60139.92-
Feb 14, 2025143.40143.40141.15141.45139.7774
Feb 13, 2025142.50144.25142.50144.25142.54-
Feb 12, 2025140.95142.10140.95142.10140.42-
Feb 11, 2025140.15140.85140.15140.85139.186
Feb 10, 2025141.35141.35141.35141.35139.6720
Feb 7, 2025139.45139.65139.45139.65137.99-
Feb 6, 2025134.10142.50134.10142.50140.81-
Feb 5, 2025132.55134.35132.55134.35132.76100
Feb 4, 2025135.60135.60133.40133.40131.82-
Feb 3, 2025135.25136.90135.25136.80135.184
Jan 31, 2025136.55136.55135.85136.30134.6810
Jan 30, 2025135.40135.65134.95135.65134.045
Jan 29, 2025134.55134.80134.50134.50132.91150
Jan 28, 2025133.50134.75133.50133.85132.2675
Jan 27, 2025130.95133.50130.95133.50131.92-
Jan 24, 2025131.20131.70131.20131.70130.14-
Jan 23, 2025130.90131.45130.90131.45129.8930
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, 2025124.85126.90124.85126.90125.40-
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, 2025128.05131.40128.05131.40129.84-
Jan 8, 2025129.25129.25129.25129.25127.72-
Jan 7, 2025130.05130.05128.75128.85127.3225
Jan 6, 2025129.05129.65129.05129.65128.11-
Jan 3, 2025128.85129.55128.75129.55128.0116
Jan 2, 2025125.95129.05125.95129.05127.5210
Dec 30, 2024126.30126.30126.30126.30124.80-
Dec 27, 2024125.55127.10125.55127.10125.59-
Dec 23, 2024125.35126.65125.35126.20124.7040
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, 2024130.05130.05129.30129.30127.77-
Dec 6, 2024128.00128.80128.00128.80127.27-
Dec 5, 2024126.30127.80126.30127.80126.28-
Dec 4, 2024130.00130.00126.75126.75125.25120
Dec 3, 2024128.55129.90128.55129.90128.36-
Dec 2, 2024127.70127.70127.55127.55126.04-
Nov 29, 2024128.35128.35127.70127.70126.19-
Nov 28, 2024127.90127.90127.80127.80126.28-
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, 2024122.30127.75122.30127.75126.2450
Nov 21, 2024120.15121.70120.15121.70120.26-
Nov 20, 2024121.65121.65120.05120.05118.631
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, 2024122.40122.95119.30119.30117.8950
Nov 5, 2024131.90131.90120.60120.60119.17200
Nov 4, 2024132.85132.85131.60131.60130.04-
Nov 1, 2024128.80131.50128.80131.50129.94-
Oct 31, 2024135.05135.05129.70129.70128.1616
Oct 30, 2024139.05139.05133.85133.85132.26-
Oct 29, 2024140.40140.40139.30139.30137.65-
Oct 28, 2024138.50139.55138.50139.55137.90-
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, 2024143.05143.05142.05142.05140.37-
Oct 21, 2024144.00144.25143.05143.05141.35140
Oct 18, 2024144.30144.30143.30143.30141.60-
Oct 17, 2024144.15144.15142.90144.10142.3910
Oct 16, 2024142.55144.30142.55144.30142.59-
Oct 15, 2024143.05143.05142.35142.35140.66-
Oct 14, 2024140.95143.00140.95143.00141.307
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, 2024141.60141.60140.45140.45138.78-
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, 2024139.65140.30139.65140.30138.64190
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, 2024142.45142.45141.80141.80140.12-
Sep 18, 2024139.90141.10139.90141.10139.43-
Sep 17, 2024141.55142.00141.55142.00140.32-
Sep 16, 2024141.00142.40141.00142.40140.7150
Sep 13, 2024141.50141.50141.25141.25139.58-
Sep 12, 2024146.35146.35143.15143.15141.45105
Sep 11, 2024146.20146.20145.40145.40143.68-
Sep 10, 2024145.00146.90143.25146.90145.16136
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, 2024157.70157.70157.50157.50155.63-
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, 2024154.90155.60154.60154.60152.776
Aug 22, 2024153.05153.45153.05153.45151.63-
Aug 21, 2024153.65154.60153.10153.10151.2896
Aug 20, 2024152.40152.40152.40152.40150.59-
Aug 19, 2024152.05152.85152.05152.85151.04125
Aug 16, 2024155.30155.30155.30155.30153.46-
Aug 15, 2024151.30154.90151.30154.90153.06125
Aug 14, 2024151.65151.65151.65151.65149.85-
Aug 13, 2024151.25151.25151.25151.25149.46-
Aug 12, 2024148.45148.45148.45148.45146.69-
Aug 9, 2024147.60147.60147.60147.60145.85-
Aug 8, 2024 0.90874255 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, 2024147.35147.35143.95143.95141.485
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, 2024146.50146.50139.40139.40137.0130
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, 2024143.65143.65143.65143.65141.19-
Jul 16, 2024143.85144.70143.85144.70142.22120
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, 2024142.70142.70142.70142.70140.25-
Jul 8, 2024143.20143.20143.20143.20140.74-
Jul 5, 2024143.55143.55142.25142.25139.815
Jul 4, 2024142.35142.35142.35142.35139.91-
Jul 3, 2024143.50143.50143.50143.50141.04-
Jul 2, 2024144.05144.05142.55142.55140.1120
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, 2024148.90149.05148.90149.05146.4919
Jun 25, 2024147.85148.50147.85148.50145.9575
Jun 24, 2024147.40147.40147.40147.40144.87-
Jun 21, 2024146.80146.80146.80146.80144.28-
Jun 20, 2024146.35146.40146.35146.40143.898
Jun 19, 2024144.70144.70144.70144.70142.22-
Jun 18, 2024147.80147.80147.80147.80145.27-
Jun 17, 2024149.00149.00149.00149.00146.45-
Jun 14, 2024147.95148.50147.95148.50145.9520
Jun 13, 2024147.60147.60147.60147.60145.07-
Jun 12, 2024147.80147.80147.80147.80145.27-
Jun 11, 2024148.75148.75148.75148.75146.20-
Jun 10, 2024148.90148.90148.90148.90146.35-
Jun 7, 2024148.20148.20148.20148.20145.66-
Jun 6, 2024147.00147.00147.00147.00144.4831
Jun 5, 2024147.05147.05147.05147.05144.53-
Jun 4, 2024145.35145.35145.35145.35142.86-
Jun 3, 2024144.70144.70144.70144.70142.2215
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, 2024145.15145.15145.15145.15142.66-
May 23, 2024146.00146.00146.00146.00143.50-
May 22, 2024146.00146.00144.60144.60142.127
May 21, 2024141.00141.00141.00141.00138.58-
May 20, 2024141.20141.20141.20141.20138.78-
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, 2024142.10142.10142.10142.10139.66-
May 10, 2024144.00144.00144.00144.00141.53-
May 9, 2024142.70143.10142.70143.10140.65190
May 8, 2024140.90143.55140.90143.55141.09159
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, 2024140.50140.50140.50140.50138.09-
Apr 26, 2024140.20140.20138.65138.65136.2710
Apr 25, 2024132.05140.70132.05140.70138.2916
Apr 24, 2024132.05132.05132.05132.05129.79-

Related Tickers

SAN.PA Sanofi
93.35
+0.12%
 
MRK Merck & Co., Inc.
79.84
+1.40%
 
JNJ Johnson & Johnson
154.93
-0.29%
 
PFE Pfizer Inc.
22.78
+1.74%