Amgen Inc (AMG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 5 |
| 28 May 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - |
| 27 May 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 24 May 2024 | 283.15 | 283.15 | 282.70 | 282.70 | 282.70 | 5 |
| 23 May 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
| 22 May 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - |
| 21 May 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| 20 May 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
| 17 May 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
| 16 May 2024 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | - |
| 16 May 2024 | 2.25 Dividend | |||||
| 15 May 2024 | 287.20 | 294.85 | 287.20 | 294.85 | 292.60 | 10 |
| 14 May 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 283.12 | - |
| 13 May 2024 | 287.65 | 287.65 | 287.65 | 287.65 | 285.45 | - |
| 10 May 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 288.18 | - |
| 09 May 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 282.87 | - |
| 08 May 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 276.87 | - |
| 07 May 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 275.78 | - |
| 06 May 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 286.60 | - |
| 03 May 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.76 | - |
| 02 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 254.44 | - |
| 30 Apr 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 255.49 | - |
| 29 Apr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.28 | - |
| 26 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.08 | - |
| 25 Apr 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 253.25 | - |
| 24 Apr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 253.80 | - |
| 23 Apr 2024 | 254.55 | 254.55 | 254.55 | 254.55 | 252.61 | - |
| 22 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 250.77 | - |
| 19 Apr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 243.23 | - |
| 18 Apr 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 245.71 | - |
| 17 Apr 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 247.40 | - |
| 16 Apr 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 247.65 | - |
| 15 Apr 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 249.33 | - |
| 12 Apr 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 249.73 | - |
| 11 Apr 2024 | 247.45 | 251.85 | 247.45 | 251.85 | 249.93 | 1 |
| 10 Apr 2024 | 248.65 | 248.65 | 248.65 | 248.65 | 246.75 | - |
| 09 Apr 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 245.56 | - |
| 08 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 246.41 | - |
| 05 Apr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 246.21 | - |
| 04 Apr 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 251.02 | - |
| 03 Apr 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 253.10 | - |
| 02 Apr 2024 | 262.45 | 262.45 | 262.45 | 262.45 | 260.45 | - |
| 28 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.99 | - |
| 27 Mar 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 258.81 | - |
| 26 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 256.83 | - |
| 25 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 252.46 | - |
| 22 Mar 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.45 | - |
| 21 Mar 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 247.89 | - |
| 20 Mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.50 | - |
| 19 Mar 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 246.70 | - |
| 18 Mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 245.31 | - |
| 15 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.09 | - |
| 14 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.08 | - |
| 13 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 250.47 | - |
| 12 Mar 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 252.06 | 4 |
| 11 Mar 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 247.70 | - |
| 08 Mar 2024 | 249.40 | 249.40 | 248.00 | 248.00 | 246.11 | 10 |
| 07 Mar 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 250.67 | - |
| 06 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 252.46 | - |
| 05 Mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.24 | - |
| 04 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.03 | - |
| 01 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.07 | - |
| 29 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.05 | - |
| 28 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.24 | - |
| 27 Feb 2024 | 263.00 | 263.00 | 257.40 | 258.00 | 256.03 | 13 |
| 26 Feb 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 264.57 | - |
| 23 Feb 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.99 | - |
| 22 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 260.60 | - |
| 21 Feb 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 259.41 | - |
| 20 Feb 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 259.41 | - |
| 19 Feb 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 260.79 | - |
| 16 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.95 | - |
| 15 Feb 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 266.15 | - |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 266.70 | - |
| 13 Feb 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 268.27 | - |
| 12 Feb 2024 | 266.00 | 272.80 | 266.00 | 272.80 | 268.47 | 604 |
| 09 Feb 2024 | 273.00 | 274.40 | 273.00 | 274.40 | 270.05 | - |
| 08 Feb 2024 | 274.60 | 276.80 | 274.60 | 276.80 | 272.41 | 10 |
| 07 Feb 2024 | 294.20 | 294.20 | 279.60 | 279.60 | 275.16 | 5 |
| 06 Feb 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 294.45 | - |
| 05 Feb 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 294.06 | - |
| 02 Feb 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 293.47 | - |
| 01 Feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 286.38 | - |
| 31 Jan 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 285.40 | - |
| 30 Jan 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 284.22 | - |
| 29 Jan 2024 | 286.80 | 288.80 | 286.80 | 288.80 | 284.22 | 10 |
| 26 Jan 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 279.10 | - |
| 25 Jan 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 276.54 | 15 |
| 24 Jan 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 280.87 | - |
| 23 Jan 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 279.30 | - |
| 22 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 277.52 | - |
| 19 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 274.97 | - |
| 18 Jan 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 273.98 | - |
| 17 Jan 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 273.00 | - |
| 16 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 274.97 | - |
| 15 Jan 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 270.83 | - |
| 12 Jan 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 270.83 | - |
| 11 Jan 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 273.00 | - |
| 10 Jan 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 275.95 | - |
| *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.