UK markets open in 2 hours 35 minutes
NIKKEI 225
39,094.97 +25.29 (+0.06%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,415.80 -22.70 (-0.93%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,930.48 +3,446.08 (+6.57%)
Amgen Inc. (AMG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 289.10 | 290.30 | 288.00 | 289.20 | 289.20 | 150 |
| 17 May 2024 | 290.65 | 291.70 | 285.75 | 285.75 | 285.75 | 308 |
| 16 May 2024 | 292.20 | 293.35 | 288.05 | 288.65 | 288.65 | 1,206 |
| 16 May 2024 | 2.25 Dividend | |||||
| 15 May 2024 | 289.15 | 291.75 | 286.85 | 291.20 | 288.95 | 445 |
| 14 May 2024 | 284.05 | 288.10 | 284.05 | 285.00 | 282.80 | 494 |
| 13 May 2024 | 288.90 | 290.20 | 287.30 | 287.30 | 285.08 | 799 |
| 10 May 2024 | 291.60 | 291.75 | 290.00 | 290.85 | 288.60 | 784 |
| 09 May 2024 | 286.05 | 288.45 | 285.25 | 288.45 | 286.22 | 101 |
| 08 May 2024 | 279.60 | 284.55 | 277.45 | 282.25 | 280.07 | 530 |
| 07 May 2024 | 277.85 | 280.50 | 277.85 | 280.45 | 278.28 | 377 |
| 06 May 2024 | 290.55 | 290.60 | 276.80 | 277.20 | 275.06 | 1,138 |
| 03 May 2024 | 293.30 | 298.55 | 289.55 | 293.00 | 290.74 | 6,333 |
| 02 May 2024 | 259.10 | 260.95 | 257.85 | 257.85 | 255.86 | 87 |
| 30 Apr 2024 | 261.05 | 261.05 | 255.90 | 255.90 | 253.92 | 456 |
| 29 Apr 2024 | 252.05 | 255.75 | 250.85 | 255.20 | 253.23 | 373 |
| 26 Apr 2024 | 250.30 | 253.10 | 249.05 | 252.25 | 250.30 | 136 |
| 25 Apr 2024 | 255.90 | 256.05 | 250.00 | 250.30 | 248.37 | 70 |
| 24 Apr 2024 | 255.20 | 256.10 | 252.45 | 256.10 | 254.12 | 1,714 |
| 23 Apr 2024 | 256.25 | 256.25 | 253.95 | 255.60 | 253.63 | 83 |
| 22 Apr 2024 | 253.05 | 254.80 | 253.05 | 254.35 | 252.38 | 217 |
| 19 Apr 2024 | 247.80 | 249.25 | 246.20 | 249.25 | 247.32 | 421 |
| 18 Apr 2024 | 247.90 | 250.70 | 247.90 | 248.95 | 247.03 | 262 |
| 17 Apr 2024 | 249.45 | 251.50 | 247.80 | 247.80 | 245.89 | 191 |
| 16 Apr 2024 | 250.00 | 250.80 | 249.05 | 249.40 | 247.47 | 699 |
| 15 Apr 2024 | 251.95 | 255.60 | 251.85 | 251.90 | 249.95 | 241 |
| 12 Apr 2024 | 252.50 | 253.65 | 250.90 | 250.95 | 249.01 | 175 |
| 11 Apr 2024 | 247.50 | 253.55 | 247.50 | 251.35 | 249.41 | 136 |
| 10 Apr 2024 | 248.85 | 250.90 | 247.10 | 247.10 | 245.19 | 118 |
| 09 Apr 2024 | 249.35 | 249.35 | 247.75 | 248.45 | 246.53 | 621 |
| 08 Apr 2024 | 249.85 | 250.55 | 247.00 | 247.85 | 245.93 | 601 |
| 05 Apr 2024 | 248.30 | 249.85 | 245.35 | 249.85 | 247.92 | 758 |
| 04 Apr 2024 | 252.95 | 254.50 | 252.15 | 252.15 | 250.20 | 287 |
| 03 Apr 2024 | 256.50 | 256.90 | 254.30 | 254.50 | 252.53 | 273 |
| 02 Apr 2024 | 264.35 | 264.40 | 257.60 | 259.30 | 257.30 | 793 |
| 28 Mar 2024 | 266.00 | 268.40 | 264.20 | 264.40 | 262.36 | 470 |
| 27 Mar 2024 | 262.80 | 264.40 | 261.40 | 264.40 | 262.36 | 351 |
| 26 Mar 2024 | 260.80 | 262.20 | 259.40 | 261.80 | 259.78 | 673 |
| 25 Mar 2024 | 256.20 | 258.40 | 255.40 | 256.40 | 254.42 | 532 |
| 22 Mar 2024 | 256.80 | 257.40 | 255.60 | 255.60 | 253.63 | 500 |
| 21 Mar 2024 | 250.80 | 255.00 | 250.20 | 254.80 | 252.83 | 213 |
| 20 Mar 2024 | 248.60 | 251.00 | 248.20 | 248.80 | 246.88 | 776 |
| 19 Mar 2024 | 250.60 | 251.20 | 248.80 | 250.60 | 248.66 | 741 |
| 18 Mar 2024 | 247.40 | 251.20 | 245.40 | 251.20 | 249.26 | 714 |
| 15 Mar 2024 | 250.40 | 251.00 | 249.60 | 250.00 | 248.07 | 209 |
| 14 Mar 2024 | 254.40 | 254.40 | 250.00 | 250.80 | 248.86 | 113 |
| 13 Mar 2024 | 254.00 | 254.40 | 252.80 | 253.40 | 251.44 | 339 |
| 12 Mar 2024 | 254.20 | 254.60 | 252.40 | 252.40 | 250.45 | 391 |
| 11 Mar 2024 | 251.80 | 254.00 | 250.20 | 251.00 | 249.06 | 386 |
| 08 Mar 2024 | 250.60 | 252.60 | 248.00 | 252.60 | 250.65 | 309 |
| 07 Mar 2024 | 254.00 | 254.20 | 247.40 | 249.80 | 247.87 | 714 |
| 06 Mar 2024 | 255.00 | 255.80 | 253.00 | 254.80 | 252.83 | 313 |
| 05 Mar 2024 | 257.20 | 259.60 | 255.40 | 255.60 | 253.63 | 1,237 |
| 04 Mar 2024 | 256.60 | 261.00 | 256.60 | 257.20 | 255.21 | 750 |
| 01 Mar 2024 | 254.80 | 259.80 | 252.60 | 259.80 | 257.79 | 1,461 |
| 29 Feb 2024 | 256.40 | 257.80 | 255.00 | 255.60 | 253.63 | 402 |
| 28 Feb 2024 | 257.80 | 258.60 | 256.40 | 257.00 | 255.01 | 265 |
| 27 Feb 2024 | 264.80 | 264.80 | 256.60 | 257.20 | 255.21 | 267 |
| 26 Feb 2024 | 268.40 | 268.80 | 264.00 | 264.00 | 261.96 | 444 |
| 23 Feb 2024 | 263.60 | 269.00 | 263.20 | 269.00 | 266.92 | 644 |
| 22 Feb 2024 | 262.40 | 262.80 | 260.40 | 262.40 | 260.37 | 726 |
| 21 Feb 2024 | 262.60 | 263.60 | 261.80 | 261.80 | 259.78 | 220 |
| 20 Feb 2024 | 263.00 | 264.60 | 259.20 | 261.80 | 259.78 | 692 |
| 19 Feb 2024 | 263.00 | 263.00 | 260.20 | 260.20 | 258.19 | 110 |
| 16 Feb 2024 | 268.00 | 269.60 | 263.60 | 263.60 | 261.56 | 930 |
| 15 Feb 2024 | 270.40 | 271.40 | 265.20 | 267.20 | 265.14 | 1,718 |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 273.40 | 275.00 | 268.40 | 269.00 | 264.69 | 378 |
| 13 Feb 2024 | 273.80 | 274.60 | 270.40 | 271.20 | 266.85 | 361 |
| 12 Feb 2024 | 269.40 | 270.80 | 268.40 | 270.80 | 266.46 | 1,056 |
| 09 Feb 2024 | 273.20 | 275.20 | 269.20 | 269.60 | 265.28 | 358 |
| 08 Feb 2024 | 277.40 | 277.40 | 269.00 | 269.00 | 264.69 | 1,176 |
| 07 Feb 2024 | 296.20 | 298.60 | 279.40 | 280.40 | 275.91 | 1,984 |
| 06 Feb 2024 | 298.60 | 304.20 | 296.20 | 296.20 | 291.45 | 906 |
| 05 Feb 2024 | 298.60 | 306.00 | 297.40 | 298.40 | 293.62 | 1,897 |
| 02 Feb 2024 | 297.60 | 300.00 | 295.80 | 297.80 | 293.03 | 785 |
| 01 Feb 2024 | 291.40 | 293.80 | 288.80 | 293.80 | 289.09 | 281 |
| 31 Jan 2024 | 289.80 | 292.00 | 288.20 | 288.60 | 283.97 | 1,359 |
| 30 Jan 2024 | 289.40 | 290.00 | 286.40 | 288.00 | 283.38 | 889 |
| 29 Jan 2024 | 286.00 | 289.40 | 286.00 | 289.40 | 284.76 | 161 |
| 26 Jan 2024 | 284.80 | 286.80 | 284.60 | 286.80 | 282.20 | 461 |
| 25 Jan 2024 | 280.40 | 284.60 | 280.00 | 283.60 | 279.05 | 382 |
| 24 Jan 2024 | 286.80 | 286.80 | 281.80 | 282.20 | 277.68 | 188 |
| 23 Jan 2024 | 284.00 | 286.60 | 284.00 | 286.20 | 281.61 | 551 |
| 22 Jan 2024 | 282.80 | 285.00 | 281.80 | 281.80 | 277.28 | 179 |
| 19 Jan 2024 | 279.80 | 282.20 | 279.40 | 282.00 | 277.48 | 169 |
| 18 Jan 2024 | 279.40 | 279.80 | 276.80 | 277.80 | 273.35 | 122 |
| 17 Jan 2024 | 279.20 | 280.00 | 277.80 | 279.60 | 275.12 | 501 |
| 16 Jan 2024 | 281.40 | 282.00 | 279.80 | 279.80 | 275.32 | 704 |
| 15 Jan 2024 | 281.20 | 282.20 | 280.60 | 282.00 | 277.48 | 180 |
| 12 Jan 2024 | 276.60 | 278.60 | 274.60 | 278.00 | 273.54 | 882 |
| 11 Jan 2024 | 278.00 | 279.00 | 274.80 | 274.80 | 270.40 | 361 |
| 10 Jan 2024 | 282.00 | 282.40 | 278.80 | 278.80 | 274.33 | 75 |
| 09 Jan 2024 | 284.40 | 284.40 | 280.80 | 281.40 | 276.89 | 414 |
| 08 Jan 2024 | 275.60 | 278.40 | 275.40 | 277.40 | 272.95 | 333 |
| 05 Jan 2024 | 279.60 | 279.60 | 274.80 | 275.00 | 270.59 | 383 |
| 04 Jan 2024 | 277.00 | 278.20 | 273.80 | 278.20 | 273.74 | 463 |
| 03 Jan 2024 | 272.40 | 276.60 | 271.00 | 275.40 | 270.99 | 577 |
| 02 Jan 2024 | 260.80 | 274.00 | 260.60 | 272.40 | 268.03 | 528 |
| 29 Dec 2023 | 260.60 | 260.60 | 260.40 | 260.40 | 256.23 | 5 |
| *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.