Amgen Inc (AMG.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:25AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | 169 |
| 16 May 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 16 May 2024 | 2.25 Dividend | |||||
| 15 May 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 284.05 | - |
| 14 May 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 282.36 | - |
| 13 May 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 284.40 | - |
| 10 May 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 286.68 | - |
| 09 May 2024 | 284.30 | 284.30 | 284.30 | 284.30 | 282.07 | - |
| 08 May 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 275.86 | - |
| 07 May 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 274.62 | - |
| 06 May 2024 | 287.85 | 287.85 | 287.85 | 287.85 | 285.59 | - |
| 03 May 2024 | 293.00 | 296.10 | 290.15 | 290.15 | 287.87 | 169 |
| 02 May 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 256.37 | - |
| 30 Apr 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 258.95 | - |
| 29 Apr 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 248.98 | - |
| 26 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.42 | - |
| 25 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 251.21 | - |
| 24 Apr 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 253.05 | - |
| 23 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.00 | - |
| 22 Apr 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 249.72 | - |
| 19 Apr 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 243.07 | - |
| 18 Apr 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 244.66 | - |
| 17 Apr 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 247.09 | - |
| 16 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.04 | - |
| 15 Apr 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 248.28 | - |
| 12 Apr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 248.93 | - |
| 11 Apr 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 244.86 | - |
| 10 Apr 2024 | 248.05 | 248.05 | 248.05 | 248.05 | 246.10 | - |
| 09 Apr 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 244.81 | - |
| 08 Apr 2024 | 247.75 | 247.75 | 247.75 | 247.75 | 245.80 | - |
| 05 Apr 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 244.71 | - |
| 04 Apr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.22 | - |
| 03 Apr 2024 | 254.65 | 254.65 | 254.65 | 254.65 | 252.65 | - |
| 02 Apr 2024 | 261.30 | 263.75 | 261.30 | 263.75 | 261.68 | 100 |
| 28 Mar 2024 | 263.20 | 266.00 | 263.20 | 266.00 | 263.91 | 20 |
| 27 Mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 257.16 | - |
| 26 Mar 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 256.17 | - |
| 25 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.00 | - |
| 22 Mar 2024 | 254.60 | 256.00 | 254.60 | 256.00 | 253.99 | 20 |
| 21 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.04 | - |
| 20 Mar 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 246.45 | - |
| 19 Mar 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 245.85 | - |
| 18 Mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 243.67 | - |
| 15 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.05 | - |
| 14 Mar 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 249.23 | - |
| 13 Mar 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 249.82 | - |
| 12 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.03 | - |
| 11 Mar 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 246.84 | - |
| 08 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.05 | - |
| 07 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.02 | - |
| 06 Mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.61 | - |
| 05 Mar 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 253.79 | - |
| 04 Mar 2024 | 256.80 | 260.00 | 256.80 | 260.00 | 257.96 | 20 |
| 01 Mar 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.22 | - |
| 29 Feb 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 252.40 | - |
| 28 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 254.98 | - |
| 27 Feb 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 260.34 | - |
| 26 Feb 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.12 | - |
| 23 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.94 | - |
| 22 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 259.74 | - |
| 21 Feb 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 258.75 | - |
| 20 Feb 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.54 | - |
| 19 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 259.74 | - |
| 16 Feb 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 265.30 | - |
| 15 Feb 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 267.08 | - |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 265.45 | - |
| 13 Feb 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 267.42 | - |
| 12 Feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 261.91 | - |
| 09 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 267.61 | - |
| 08 Feb 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 270.37 | - |
| 07 Feb 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 287.88 | - |
| 06 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 293.19 | - |
| 05 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 293.19 | - |
| 02 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 293.19 | - |
| 01 Feb 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 284.93 | - |
| 31 Jan 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 283.75 | - |
| 30 Jan 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 283.55 | - |
| 29 Jan 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 281.19 | - |
| 26 Jan 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 279.62 | - |
| 25 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 274.70 | - |
| 24 Jan 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 279.81 | - |
| 23 Jan 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 278.24 | - |
| 22 Jan 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 276.66 | - |
| 19 Jan 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 273.91 | - |
| 18 Jan 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 272.92 | - |
| 17 Jan 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 272.33 | - |
| 16 Jan 2024 | 278.40 | 280.00 | 278.40 | 280.00 | 275.48 | 400 |
| 15 Jan 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 269.97 | - |
| 12 Jan 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 269.97 | - |
| 11 Jan 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 271.74 | - |
| 10 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 274.70 | - |
| 09 Jan 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 277.65 | - |
| 08 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 270.56 | - |
| 05 Jan 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 271.35 | - |
| 04 Jan 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 269.38 | - |
| 03 Jan 2024 | 269.80 | 277.40 | 269.80 | 277.40 | 272.92 | 1 |
| 02 Jan 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 256.59 | - |
| 29 Dec 2023 | 259.40 | 259.40 | 258.20 | 258.20 | 254.03 | - |
| 28 Dec 2023 | 256.80 | 256.80 | 256.80 | 256.80 | 252.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.