UK markets closed

AstraZeneca PLC (ZEG.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
145.30-0.65 (-0.45%)
At close: 07:31PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024144.55145.30143.75145.30145.307
23 May 2024145.60145.95144.90145.95145.95-
22 May 2024145.60145.60143.90145.05145.05-
21 May 2024140.70144.95140.70144.85144.85-
20 May 2024140.75141.05140.55140.70140.70-
17 May 2024140.40141.35140.40140.85140.85-
16 May 2024141.45141.45140.25140.25140.25-
15 May 2024141.55142.40141.10141.10141.107
14 May 2024142.25143.45141.95141.95141.95-
13 May 2024142.00143.85142.00142.00142.00-
10 May 2024143.65144.60143.15143.45143.4510
09 May 2024141.80143.30141.80143.30143.30-
08 May 2024140.95143.20140.95142.55142.55-
07 May 2024139.70140.85139.70140.85140.85-
06 May 2024139.95140.45139.55139.60139.60-
03 May 2024140.80141.20139.45139.45139.45-
02 May 2024141.40142.65141.05141.05141.05-
30 Apr 2024140.35141.70140.35140.85140.85-
29 Apr 2024139.70142.40139.70140.55140.55-
26 Apr 2024139.80140.20139.50139.75139.75-
25 Apr 2024133.70140.45133.70139.20139.2030
24 Apr 2024131.60132.85131.60132.30132.30-
23 Apr 2024131.00131.40131.00131.40131.40-
22 Apr 2024128.30131.50128.30131.50131.50-
19 Apr 2024126.25128.00126.25127.60127.60-
18 Apr 2024128.15128.70127.60127.60127.60-
17 Apr 2024126.85128.10126.85127.80127.80-
16 Apr 2024127.45128.50127.45128.15128.15-
15 Apr 2024129.35129.55128.25128.60128.60-
12 Apr 2024128.35130.55128.20128.20128.20-
11 Apr 2024125.60128.65125.60128.65128.65-
10 Apr 2024125.80125.80125.00125.15125.15-
09 Apr 2024123.70125.10123.70124.95124.95-
08 Apr 2024123.85123.85123.20123.85123.85-
05 Apr 2024123.95124.10123.45124.10124.10-
04 Apr 2024122.55125.85122.55124.95124.95-
03 Apr 2024122.90123.35122.25122.60122.60-
02 Apr 2024125.60126.10123.30123.30123.30-
28 Mar 2024124.95125.70124.95125.00125.00-
27 Mar 2024121.85125.00121.85124.60124.60-
26 Mar 2024120.35121.65120.35121.65121.65-
25 Mar 2024122.00122.00121.35121.35121.35-
22 Mar 2024121.15122.60121.15121.85121.85-
21 Mar 2024120.05121.75120.05121.75121.75-
20 Mar 2024120.20120.20119.40119.40119.40-
19 Mar 2024120.25120.25119.75119.95119.95-
18 Mar 2024121.15121.15120.60121.00121.00-
15 Mar 2024122.25123.20121.10121.60121.60-
14 Mar 2024121.30123.40121.30121.95121.95-
13 Mar 2024122.75123.00122.05123.00123.00-
12 Mar 2024122.95123.40122.95122.95122.95-
11 Mar 2024120.10123.00120.10123.00123.00-
08 Mar 2024119.90120.60119.90120.50120.50-
07 Mar 2024118.60120.65118.60120.30120.3025
06 Mar 2024117.65118.80117.65118.80118.80-
05 Mar 2024118.05119.15118.05118.70118.70-
04 Mar 2024118.90118.90118.05118.10118.10-
01 Mar 2024117.10118.70117.10118.70118.70-
29 Feb 2024120.55120.55117.85118.15118.15-
28 Feb 2024121.30121.30119.85119.85119.85-
27 Feb 2024121.00121.60120.70121.40121.40-
26 Feb 2024120.40121.60120.40121.30121.30-
23 Feb 2024117.75120.90117.75120.90120.90-
22 Feb 2024118.25118.25116.35118.10118.10-
22 Feb 20241.56 Dividend
21 Feb 2024120.65120.65118.25118.25116.69-
20 Feb 2024122.40122.40119.70119.70118.12-
19 Feb 2024118.70122.95118.70122.85121.2350
16 Feb 2024116.30119.25116.30118.30116.7456
15 Feb 2024114.65115.80113.85115.70114.17-
14 Feb 2024113.50114.15113.25113.55112.05-
13 Feb 2024112.65114.20112.65113.20111.71-
12 Feb 2024114.65114.65111.85111.85110.37-
09 Feb 2024115.90116.95114.95115.10113.58-
08 Feb 2024123.20123.20115.40118.45116.89-
07 Feb 2024124.05124.05122.75122.75121.13-
06 Feb 2024120.35123.85120.35123.85122.22-
05 Feb 2024121.50121.85120.65120.65119.06-
02 Feb 2024122.55122.55120.90120.90119.31-
01 Feb 2024122.75123.20121.85122.10120.49-
31 Jan 2024123.45124.15122.90122.90121.287
30 Jan 2024123.25124.65123.10123.10121.48-
29 Jan 2024124.25124.25122.75122.75121.1325
26 Jan 2024123.25124.45123.25123.85122.22-
25 Jan 2024122.00122.30121.45122.25120.64-
24 Jan 2024123.40123.40121.40121.40119.80-
23 Jan 2024123.50123.50121.25122.40120.79-
22 Jan 2024122.15123.70122.15122.75121.13-
19 Jan 2024122.35123.50121.75121.75120.14-
18 Jan 2024121.45122.05121.00122.05120.44-
17 Jan 2024122.25122.35121.30121.30119.70-
16 Jan 2024125.15125.15122.45122.95121.33-
15 Jan 2024127.15127.15125.55125.90124.24-
12 Jan 2024125.70126.10125.70125.90124.24-
11 Jan 2024127.50127.55125.60125.60123.94-
10 Jan 2024125.35126.40125.35125.95124.29-
09 Jan 2024125.35126.65125.35126.35124.68-
08 Jan 2024125.15125.15124.00125.00123.3515
05 Jan 2024124.45125.50124.45124.55122.91-
04 Jan 2024123.90125.85123.90124.60122.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...