UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Amgen Inc (AMG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:48PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 287.20 | 294.85 | 287.20 | 294.85 | 294.85 | 10 |
| 14 May 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| 13 May 2024 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | - |
| 10 May 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | - |
| 09 May 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
| 08 May 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 07 May 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| 06 May 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
| 03 May 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 02 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 30 Apr 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - |
| 29 Apr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 26 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 25 Apr 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
| 24 Apr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
| 23 Apr 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | - |
| 22 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 19 Apr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| 18 Apr 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 17 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| 16 Apr 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | - |
| 15 Apr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| 12 Apr 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | - |
| 11 Apr 2024 | 247.45 | 251.85 | 247.45 | 251.85 | 251.85 | 1 |
| 10 Apr 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | - |
| 09 Apr 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
| 08 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 05 Apr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
| 04 Apr 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 03 Apr 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| 02 Apr 2024 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | - |
| 28 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 27 Mar 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
| 26 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
| 25 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 22 Mar 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| 21 Mar 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 20 Mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
| 19 Mar 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
| 18 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 15 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 14 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 13 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| 12 Mar 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 4 |
| 11 Mar 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| 08 Mar 2024 | 249.40 | 249.40 | 248.00 | 248.00 | 248.00 | 10 |
| 07 Mar 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 06 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 05 Mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 04 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 01 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 29 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 28 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 27 Feb 2024 | 263.00 | 263.00 | 257.40 | 258.00 | 258.00 | 13 |
| 26 Feb 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
| 23 Feb 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 22 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 21 Feb 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 20 Feb 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 19 Feb 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
| 16 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 15 Feb 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 268.75 | - |
| 13 Feb 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 270.34 | - |
| 12 Feb 2024 | 266.00 | 272.80 | 266.00 | 272.80 | 270.54 | 604 |
| 09 Feb 2024 | 273.00 | 274.40 | 273.00 | 274.40 | 272.12 | - |
| 08 Feb 2024 | 274.60 | 276.80 | 274.60 | 276.80 | 274.50 | 10 |
| 07 Feb 2024 | 294.20 | 294.20 | 279.60 | 279.60 | 277.28 | 5 |
| 06 Feb 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 296.72 | - |
| 05 Feb 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 296.32 | - |
| 02 Feb 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 295.72 | - |
| 01 Feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 288.58 | - |
| 31 Jan 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 287.59 | - |
| 30 Jan 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 286.40 | - |
| 29 Jan 2024 | 286.80 | 288.80 | 286.80 | 288.80 | 286.40 | 10 |
| 26 Jan 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 281.25 | - |
| 25 Jan 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 278.67 | 15 |
| 24 Jan 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 283.03 | - |
| 23 Jan 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 281.44 | - |
| 22 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 279.66 | - |
| 19 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 277.08 | - |
| 18 Jan 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 276.09 | - |
| 17 Jan 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 275.10 | - |
| 16 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 277.08 | - |
| 15 Jan 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 272.92 | - |
| 12 Jan 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 272.92 | - |
| 11 Jan 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 275.10 | - |
| 10 Jan 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 278.07 | - |
| 09 Jan 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 280.65 | - |
| 08 Jan 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 274.11 | - |
| 05 Jan 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 275.30 | - |
| 04 Jan 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 273.11 | - |
| 03 Jan 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 268.75 | - |
| 02 Jan 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 257.64 | - |
| 29 Dec 2023 | 260.20 | 260.20 | 260.20 | 260.20 | 258.04 | - |
| 28 Dec 2023 | 257.60 | 260.40 | 257.60 | 260.40 | 258.24 | 600 |
| 27 Dec 2023 | 256.80 | 256.80 | 256.80 | 256.80 | 254.67 | - |
| 22 Dec 2023 | 253.20 | 253.20 | 253.20 | 253.20 | 251.10 | - |
| 21 Dec 2023 | 251.80 | 251.80 | 251.80 | 251.80 | 249.71 | - |
| *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.