Amgen Inc (AMG.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 06:03PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 282.50 | 284.10 | 281.15 | 284.10 | 284.10 | 3 |
| 06 Jun 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| 05 Jun 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| 04 Jun 2024 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | - |
| 03 Jun 2024 | 281.80 | 281.80 | 279.65 | 279.65 | 279.65 | 40 |
| 31 May 2024 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - |
| 30 May 2024 | 273.75 | 274.45 | 273.75 | 274.45 | 274.45 | 40 |
| 29 May 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | - |
| 28 May 2024 | 281.60 | 281.60 | 274.95 | 274.95 | 274.95 | 51 |
| 27 May 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| 24 May 2024 | 284.55 | 284.55 | 282.10 | 283.25 | 283.25 | 40 |
| 23 May 2024 | 287.15 | 287.15 | 285.15 | 285.15 | 285.15 | 45 |
| 22 May 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| 21 May 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| 20 May 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
| 17 May 2024 | 290.55 | 291.10 | 290.55 | 291.10 | 291.10 | 25 |
| 16 May 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| 16 May 2024 | 2.25 Dividend | |||||
| 15 May 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 285.05 | - |
| 14 May 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 284.45 | - |
| 13 May 2024 | 289.05 | 289.05 | 287.65 | 287.65 | 285.40 | 5 |
| 10 May 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 288.52 | - |
| 09 May 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 282.77 | - |
| 08 May 2024 | 279.20 | 283.55 | 279.20 | 283.55 | 281.33 | 10 |
| 07 May 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 277.01 | - |
| 06 May 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 287.93 | - |
| 03 May 2024 | 294.60 | 294.60 | 292.00 | 292.00 | 289.71 | 15 |
| 02 May 2024 | 258.30 | 259.10 | 258.30 | 259.10 | 257.07 | 25 |
| 30 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.97 | - |
| 29 Apr 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.22 | - |
| 26 Apr 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 250.18 | - |
| 25 Apr 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 253.85 | - |
| 24 Apr 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 253.85 | - |
| 23 Apr 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 252.46 | - |
| 22 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 250.57 | - |
| 19 Apr 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 244.32 | - |
| 18 Apr 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 246.75 | - |
| 17 Apr 2024 | 250.35 | 250.35 | 250.05 | 250.05 | 248.09 | 40 |
| 16 Apr 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 248.84 | - |
| 15 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 249.53 | - |
| 12 Apr 2024 | 251.50 | 253.65 | 250.95 | 250.95 | 248.98 | 9 |
| 11 Apr 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 245.51 | - |
| 10 Apr 2024 | 248.65 | 248.65 | 247.45 | 247.45 | 245.51 | 41 |
| 09 Apr 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 245.51 | - |
| 08 Apr 2024 | 248.25 | 248.25 | 247.40 | 247.40 | 245.46 | 5 |
| 05 Apr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 245.96 | 17 |
| 04 Apr 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 252.21 | - |
| 03 Apr 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 254.24 | - |
| 02 Apr 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 261.68 | - |
| 28 Mar 2024 | 263.80 | 264.60 | 263.80 | 264.60 | 262.53 | 250 |
| 27 Mar 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 258.76 | - |
| 26 Mar 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 256.57 | - |
| 25 Mar 2024 | 255.40 | 255.40 | 254.40 | 254.40 | 252.41 | 135 |
| 22 Mar 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.40 | - |
| 21 Mar 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 247.84 | - |
| 20 Mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.45 | - |
| 19 Mar 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 246.65 | - |
| 18 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.06 | - |
| 15 Mar 2024 | 251.20 | 251.20 | 250.60 | 250.60 | 248.64 | 12 |
| 14 Mar 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 251.42 | - |
| 13 Mar 2024 | 252.20 | 253.40 | 252.20 | 253.40 | 251.42 | 14 |
| 12 Mar 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 249.83 | - |
| 11 Mar 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 248.64 | - |
| 08 Mar 2024 | 250.40 | 251.60 | 249.40 | 251.60 | 249.63 | 32 |
| 07 Mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.61 | - |
| 06 Mar 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.40 | - |
| 05 Mar 2024 | 257.00 | 257.00 | 256.40 | 256.40 | 254.39 | 16 |
| 04 Mar 2024 | 258.20 | 258.20 | 256.20 | 256.20 | 254.19 | 60 |
| 01 Mar 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 252.21 | - |
| 29 Feb 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 253.40 | 10 |
| 28 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 254.99 | - |
| 27 Feb 2024 | 264.20 | 264.20 | 257.00 | 257.00 | 254.99 | 10 |
| 26 Feb 2024 | 266.60 | 266.60 | 265.60 | 265.60 | 263.52 | 2 |
| 23 Feb 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.94 | - |
| 22 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 260.54 | - |
| 21 Feb 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.55 | 7 |
| 20 Feb 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.94 | - |
| 19 Feb 2024 | 264.00 | 264.00 | 263.40 | 263.40 | 261.34 | 12 |
| 16 Feb 2024 | 269.20 | 269.20 | 265.00 | 265.00 | 262.92 | 51 |
| 15 Feb 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 267.29 | - |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 267.84 | - |
| 13 Feb 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 268.43 | - |
| 12 Feb 2024 | 269.80 | 269.80 | 269.20 | 269.20 | 264.88 | 47 |
| 09 Feb 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 268.62 | - |
| 08 Feb 2024 | 275.80 | 277.20 | 271.60 | 271.60 | 267.25 | 48 |
| 07 Feb 2024 | 296.20 | 296.20 | 281.40 | 281.80 | 277.28 | 263 |
| 06 Feb 2024 | 299.40 | 299.40 | 296.60 | 296.60 | 291.84 | 20 |
| 05 Feb 2024 | 299.20 | 299.40 | 299.20 | 299.40 | 294.60 | 50 |
| 02 Feb 2024 | 298.40 | 298.40 | 298.40 | 298.40 | 293.62 | - |
| 01 Feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 286.33 | - |
| 31 Jan 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 285.15 | 2 |
| 30 Jan 2024 | 288.80 | 289.80 | 288.80 | 289.80 | 285.15 | 30 |
| 29 Jan 2024 | 286.80 | 288.60 | 286.80 | 288.60 | 283.97 | 10 |
| 26 Jan 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 279.64 | - |
| 25 Jan 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 276.89 | - |
| 24 Jan 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 281.02 | - |
| 23 Jan 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 279.25 | - |
| 22 Jan 2024 | 282.80 | 282.80 | 282.60 | 282.60 | 278.07 | 73 |
| 19 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 274.92 | - |
| *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.