Amgen Inc. (AMG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:08PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 293.00 | 295.00 | 287.00 | 287.00 | 287.00 | 533 |
| 02 May 2024 | 258.40 | 262.65 | 258.40 | 259.95 | 259.95 | 52 |
| 30 Apr 2024 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | 71 |
| 29 Apr 2024 | 250.95 | 255.00 | 249.65 | 255.00 | 255.00 | 111 |
| 26 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 25 Apr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 24 Apr 2024 | 255.05 | 256.00 | 254.00 | 256.00 | 256.00 | 225 |
| 23 Apr 2024 | 254.00 | 256.85 | 253.70 | 256.85 | 256.85 | 367 |
| 22 Apr 2024 | 253.60 | 256.90 | 253.60 | 256.90 | 256.90 | 335 |
| 19 Apr 2024 | 246.65 | 249.00 | 244.00 | 249.00 | 249.00 | 127 |
| 18 Apr 2024 | 246.55 | 248.80 | 246.55 | 248.80 | 248.80 | 110 |
| 17 Apr 2024 | 248.45 | 251.00 | 248.00 | 248.00 | 248.00 | 140 |
| 16 Apr 2024 | 249.00 | 251.05 | 249.00 | 249.00 | 249.00 | 181 |
| 15 Apr 2024 | 250.35 | 253.95 | 250.35 | 251.60 | 251.60 | 200 |
| 12 Apr 2024 | 251.55 | 252.15 | 251.55 | 252.15 | 252.15 | 84 |
| 11 Apr 2024 | 248.50 | 250.95 | 248.50 | 248.95 | 248.95 | 323 |
| 10 Apr 2024 | 247.95 | 248.05 | 247.60 | 247.60 | 247.60 | 31 |
| 09 Apr 2024 | 246.75 | 249.50 | 246.75 | 249.50 | 249.50 | 1,435 |
| 08 Apr 2024 | 249.20 | 250.70 | 247.50 | 247.50 | 247.50 | 103 |
| 05 Apr 2024 | 246.70 | 249.10 | 246.70 | 247.65 | 247.65 | 148 |
| 04 Apr 2024 | 252.20 | 254.10 | 249.95 | 249.95 | 249.95 | 318 |
| 03 Apr 2024 | 254.65 | 255.20 | 253.20 | 253.80 | 253.80 | 341 |
| 02 Apr 2024 | 261.30 | 264.90 | 257.40 | 257.40 | 257.40 | 325 |
| 28 Mar 2024 | 263.20 | 267.60 | 263.20 | 264.60 | 264.60 | 311 |
| 27 Mar 2024 | 259.20 | 264.80 | 259.20 | 264.80 | 264.80 | 125 |
| 26 Mar 2024 | 257.80 | 261.80 | 257.80 | 261.40 | 261.40 | 127 |
| 25 Mar 2024 | 256.00 | 256.40 | 256.00 | 256.40 | 256.40 | 56 |
| 22 Mar 2024 | 255.40 | 256.60 | 255.20 | 255.40 | 255.40 | 401 |
| 21 Mar 2024 | 248.80 | 255.60 | 248.80 | 255.60 | 255.60 | 306 |
| 20 Mar 2024 | 249.00 | 251.00 | 249.00 | 249.40 | 249.40 | 227 |
| 19 Mar 2024 | 249.20 | 250.20 | 249.00 | 250.20 | 250.20 | 91 |
| 18 Mar 2024 | 246.20 | 247.00 | 246.00 | 247.00 | 247.00 | 370 |
| 15 Mar 2024 | 249.20 | 249.20 | 246.20 | 246.20 | 246.20 | 70 |
| 14 Mar 2024 | 251.20 | 254.60 | 249.40 | 249.40 | 249.40 | 231 |
| 13 Mar 2024 | 254.00 | 255.20 | 254.00 | 255.20 | 255.20 | 15 |
| 12 Mar 2024 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | 130 |
| 11 Mar 2024 | 250.60 | 254.00 | 249.00 | 254.00 | 254.00 | 160 |
| 08 Mar 2024 | 249.00 | 250.00 | 247.80 | 249.20 | 249.20 | 219 |
| 07 Mar 2024 | 252.00 | 253.40 | 249.00 | 249.00 | 249.00 | 29 |
| 06 Mar 2024 | 253.60 | 255.20 | 253.60 | 255.20 | 255.20 | 2 |
| 05 Mar 2024 | 255.80 | 257.60 | 255.80 | 256.40 | 256.40 | 284 |
| 04 Mar 2024 | 258.00 | 261.00 | 257.60 | 261.00 | 261.00 | 252 |
| 01 Mar 2024 | 252.00 | 260.20 | 252.00 | 260.20 | 260.20 | 263 |
| 29 Feb 2024 | 254.40 | 256.80 | 254.40 | 255.40 | 255.40 | 106 |
| 28 Feb 2024 | 257.00 | 259.60 | 256.00 | 256.00 | 256.00 | 318 |
| 27 Feb 2024 | 262.40 | 266.40 | 256.60 | 258.40 | 258.40 | 53 |
| 26 Feb 2024 | 268.20 | 268.20 | 263.00 | 263.00 | 263.00 | 298 |
| 23 Feb 2024 | 262.00 | 265.40 | 262.00 | 263.80 | 263.80 | 108 |
| 22 Feb 2024 | 261.80 | 263.20 | 260.00 | 261.80 | 261.80 | 152 |
| 21 Feb 2024 | 260.40 | 261.60 | 260.00 | 260.00 | 260.00 | 314 |
| 20 Feb 2024 | 261.40 | 264.40 | 261.40 | 262.40 | 262.40 | 173 |
| 19 Feb 2024 | 261.80 | 265.00 | 261.00 | 262.40 | 262.40 | 190 |
| 16 Feb 2024 | 267.40 | 269.40 | 263.00 | 263.00 | 263.00 | 455 |
| 15 Feb 2024 | 269.20 | 271.00 | 266.20 | 266.20 | 266.20 | 197 |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 270.60 | 275.20 | 268.80 | 270.20 | 267.95 | 255 |
| 13 Feb 2024 | 271.80 | 274.60 | 270.00 | 270.00 | 267.75 | 925 |
| 12 Feb 2024 | 271.20 | 273.60 | 268.20 | 273.60 | 271.32 | 127 |
| 09 Feb 2024 | 272.20 | 275.60 | 268.20 | 268.20 | 265.97 | 20 |
| 08 Feb 2024 | 277.80 | 279.40 | 267.80 | 273.00 | 270.73 | 889 |
| 07 Feb 2024 | 295.80 | 298.00 | 280.00 | 280.00 | 277.67 | 357 |
| 06 Feb 2024 | 301.40 | 303.20 | 301.40 | 301.40 | 298.89 | 146 |
| 05 Feb 2024 | 301.00 | 304.00 | 294.00 | 300.00 | 297.50 | 2,175 |
| 02 Feb 2024 | 298.00 | 300.40 | 295.00 | 300.00 | 297.50 | 182 |
| 01 Feb 2024 | 290.40 | 298.00 | 290.40 | 298.00 | 295.52 | 145 |
| 31 Jan 2024 | 288.60 | 291.60 | 288.60 | 289.00 | 286.59 | 80 |
| 30 Jan 2024 | 287.80 | 291.00 | 286.60 | 286.60 | 284.21 | 55 |
| 29 Jan 2024 | 285.80 | 289.00 | 285.80 | 288.20 | 285.80 | 422 |
| 26 Jan 2024 | 284.20 | 287.40 | 284.20 | 287.40 | 285.01 | 42 |
| 25 Jan 2024 | 279.00 | 284.20 | 279.00 | 282.80 | 280.45 | 162 |
| 24 Jan 2024 | 284.20 | 284.20 | 283.00 | 283.00 | 280.64 | 250 |
| 23 Jan 2024 | 283.40 | 286.00 | 283.40 | 285.60 | 283.22 | 24 |
| 22 Jan 2024 | 281.60 | 284.60 | 281.60 | 284.60 | 282.23 | 12 |
| 19 Jan 2024 | 278.40 | 279.60 | 278.40 | 279.60 | 277.27 | 15 |
| 18 Jan 2024 | 278.00 | 279.00 | 277.80 | 278.00 | 275.69 | 122 |
| 17 Jan 2024 | 280.00 | 280.00 | 277.80 | 278.40 | 276.08 | 32 |
| 16 Jan 2024 | 278.20 | 283.20 | 278.20 | 282.80 | 280.45 | 95 |
| 15 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 272.71 | - |
| 12 Jan 2024 | 274.40 | 276.00 | 274.40 | 275.00 | 272.71 | 137 |
| 11 Jan 2024 | 276.60 | 279.00 | 273.80 | 273.80 | 271.52 | 1,078 |
| 10 Jan 2024 | 279.20 | 281.80 | 277.60 | 279.00 | 276.68 | 194 |
| 09 Jan 2024 | 282.00 | 282.20 | 281.80 | 282.20 | 279.85 | 90 |
| 08 Jan 2024 | 278.20 | 280.80 | 276.40 | 280.80 | 278.46 | 291 |
| 05 Jan 2024 | 278.80 | 281.00 | 273.20 | 276.00 | 273.70 | 736 |
| 04 Jan 2024 | 273.60 | 277.40 | 273.60 | 277.40 | 275.09 | 522 |
| 03 Jan 2024 | 269.80 | 274.00 | 269.80 | 274.00 | 271.72 | 445 |
| 02 Jan 2024 | 262.80 | 270.60 | 260.00 | 270.60 | 268.35 | 62 |
| 29 Dec 2023 | 259.40 | 262.20 | 259.40 | 259.60 | 257.44 | 40 |
| 28 Dec 2023 | 256.60 | 261.20 | 256.20 | 261.20 | 259.02 | 210 |
| 27 Dec 2023 | 255.60 | 255.60 | 255.60 | 255.60 | 253.47 | - |
| 22 Dec 2023 | 252.20 | 252.20 | 252.20 | 252.20 | 250.10 | - |
| 21 Dec 2023 | 250.80 | 253.40 | 250.40 | 252.40 | 250.30 | 77 |
| 20 Dec 2023 | 252.60 | 252.60 | 252.60 | 252.60 | 250.50 | - |
| 19 Dec 2023 | 250.60 | 256.20 | 250.60 | 255.20 | 253.07 | 56 |
| 18 Dec 2023 | 251.40 | 251.40 | 251.40 | 251.40 | 249.31 | 40 |
| 15 Dec 2023 | 251.40 | 251.40 | 251.40 | 251.40 | 249.31 | - |
| 14 Dec 2023 | 256.20 | 256.20 | 256.20 | 256.20 | 254.07 | - |
| 13 Dec 2023 | 253.00 | 254.40 | 253.00 | 254.40 | 252.28 | 50 |
| 12 Dec 2023 | 251.60 | 256.00 | 251.60 | 253.20 | 251.09 | 211 |
| 11 Dec 2023 | 250.40 | 250.40 | 249.80 | 250.20 | 248.12 | 196 |
| *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.