Amgen Inc (AMG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM 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 | 295.90 | 289.50 | 290.45 | 290.45 | 1,033 |
| 02 May 2024 | 258.25 | 259.75 | 257.15 | 257.15 | 257.15 | 120 |
| 30 Apr 2024 | 259.05 | 263.45 | 255.90 | 257.60 | 257.60 | 35 |
| 29 Apr 2024 | 252.30 | 256.90 | 251.80 | 256.30 | 256.30 | 254 |
| 26 Apr 2024 | 251.00 | 252.35 | 251.00 | 252.30 | 252.30 | - |
| 25 Apr 2024 | 255.30 | 255.30 | 249.45 | 250.25 | 250.25 | - |
| 24 Apr 2024 | 255.85 | 256.35 | 250.70 | 255.60 | 255.60 | 40 |
| 23 Apr 2024 | 254.65 | 255.75 | 254.65 | 255.75 | 255.75 | - |
| 22 Apr 2024 | 252.75 | 255.10 | 252.75 | 254.20 | 254.20 | 124 |
| 19 Apr 2024 | 245.55 | 252.25 | 244.60 | 252.25 | 252.25 | 22 |
| 18 Apr 2024 | 247.60 | 249.00 | 246.60 | 246.60 | 246.60 | 171 |
| 17 Apr 2024 | 249.55 | 250.15 | 247.60 | 248.05 | 248.05 | - |
| 16 Apr 2024 | 250.05 | 251.50 | 248.55 | 250.00 | 250.00 | 2 |
| 15 Apr 2024 | 251.55 | 251.80 | 249.25 | 249.45 | 249.45 | 592 |
| 12 Apr 2024 | 251.55 | 253.60 | 249.95 | 249.95 | 249.95 | 25 |
| 11 Apr 2024 | 247.35 | 252.60 | 247.35 | 251.35 | 251.35 | 787 |
| 10 Apr 2024 | 248.70 | 248.70 | 247.05 | 247.25 | 247.25 | 32 |
| 09 Apr 2024 | 247.50 | 248.65 | 247.50 | 247.90 | 247.90 | 40 |
| 08 Apr 2024 | 248.35 | 249.70 | 247.55 | 247.75 | 247.75 | 61 |
| 05 Apr 2024 | 248.00 | 248.60 | 248.00 | 248.10 | 248.10 | 23 |
| 04 Apr 2024 | 253.05 | 254.10 | 248.35 | 248.35 | 248.35 | 2,070 |
| 03 Apr 2024 | 255.15 | 256.85 | 254.05 | 254.05 | 254.05 | 8 |
| 02 Apr 2024 | 264.20 | 264.20 | 256.60 | 256.60 | 256.60 | 48 |
| 28 Mar 2024 | 263.80 | 267.80 | 263.80 | 267.20 | 267.20 | 95 |
| 27 Mar 2024 | 260.80 | 263.20 | 260.80 | 263.20 | 263.20 | 14 |
| 26 Mar 2024 | 258.60 | 262.00 | 258.60 | 261.00 | 261.00 | 405 |
| 25 Mar 2024 | 254.60 | 257.00 | 254.60 | 257.00 | 257.00 | 1 |
| 22 Mar 2024 | 256.20 | 257.20 | 254.60 | 255.40 | 255.40 | 52 |
| 21 Mar 2024 | 249.80 | 250.20 | 249.80 | 250.20 | 250.20 | - |
| 20 Mar 2024 | 249.40 | 250.20 | 248.60 | 248.60 | 248.60 | 23 |
| 19 Mar 2024 | 248.60 | 251.00 | 248.60 | 250.20 | 250.20 | - |
| 18 Mar 2024 | 247.60 | 251.20 | 246.20 | 249.00 | 249.00 | 420 |
| 15 Mar 2024 | 249.80 | 250.20 | 246.20 | 246.20 | 246.20 | 120 |
| 14 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 13 Mar 2024 | 252.20 | 254.00 | 251.60 | 251.60 | 251.60 | 22 |
| 12 Mar 2024 | 251.80 | 253.40 | 251.20 | 252.80 | 252.80 | 90 |
| 11 Mar 2024 | 249.60 | 250.80 | 249.60 | 250.80 | 250.80 | 53 |
| 08 Mar 2024 | 249.20 | 250.80 | 247.40 | 250.60 | 250.60 | 152 |
| 07 Mar 2024 | 252.40 | 253.20 | 247.60 | 248.20 | 248.20 | 310 |
| 06 Mar 2024 | 254.40 | 255.40 | 252.60 | 254.00 | 254.00 | 125 |
| 05 Mar 2024 | 256.20 | 258.80 | 254.80 | 255.00 | 255.00 | 160 |
| 04 Mar 2024 | 258.20 | 259.20 | 256.60 | 256.60 | 256.60 | 215 |
| 01 Mar 2024 | 253.20 | 253.20 | 253.00 | 253.00 | 253.00 | 129 |
| 29 Feb 2024 | 255.20 | 256.20 | 255.20 | 256.20 | 256.20 | 10 |
| 28 Feb 2024 | 256.20 | 259.00 | 256.20 | 259.00 | 259.00 | 190 |
| 27 Feb 2024 | 263.00 | 264.20 | 257.20 | 258.40 | 258.40 | 236 |
| 26 Feb 2024 | 266.60 | 266.60 | 263.80 | 263.80 | 263.80 | 8 |
| 23 Feb 2024 | 263.00 | 269.40 | 263.00 | 268.20 | 268.20 | 295 |
| 22 Feb 2024 | 262.60 | 263.40 | 261.60 | 261.60 | 261.60 | 329 |
| 21 Feb 2024 | 261.40 | 263.80 | 261.40 | 263.20 | 263.20 | 124 |
| 20 Feb 2024 | 263.00 | 263.40 | 263.00 | 263.40 | 263.40 | 34 |
| 19 Feb 2024 | 263.20 | 263.20 | 261.20 | 261.20 | 261.20 | 120 |
| 16 Feb 2024 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | - |
| 15 Feb 2024 | 269.20 | 271.40 | 266.20 | 266.20 | 266.20 | 23 |
| 15 Feb 2024 | 2.25 Dividend | |||||
| 14 Feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 268.75 | - |
| 13 Feb 2024 | 272.80 | 273.80 | 272.80 | 273.80 | 271.53 | 36 |
| 12 Feb 2024 | 268.60 | 272.60 | 268.60 | 272.60 | 270.34 | 123 |
| 09 Feb 2024 | 273.00 | 274.20 | 268.80 | 269.80 | 267.56 | 140 |
| 08 Feb 2024 | 275.80 | 276.80 | 268.80 | 272.80 | 270.54 | 334 |
| 07 Feb 2024 | 294.00 | 296.20 | 278.80 | 279.00 | 276.68 | 262 |
| 06 Feb 2024 | 299.20 | 299.20 | 295.00 | 295.00 | 292.55 | 20 |
| 05 Feb 2024 | 299.20 | 303.00 | 297.40 | 298.60 | 296.12 | 50 |
| 02 Feb 2024 | 298.20 | 298.20 | 297.80 | 298.00 | 295.53 | 293 |
| 01 Feb 2024 | 290.60 | 297.80 | 288.60 | 297.80 | 295.33 | 13 |
| 31 Jan 2024 | 290.00 | 291.40 | 289.00 | 289.00 | 286.60 | 33 |
| 30 Jan 2024 | 288.80 | 288.80 | 288.00 | 288.00 | 285.61 | 90 |
| 29 Jan 2024 | 286.80 | 289.00 | 286.80 | 288.40 | 286.01 | 176 |
| 26 Jan 2024 | 284.20 | 287.40 | 284.20 | 287.40 | 285.01 | 12 |
| 25 Jan 2024 | 280.20 | 282.40 | 280.20 | 282.20 | 279.86 | 94 |
| 24 Jan 2024 | 285.60 | 285.60 | 281.60 | 281.60 | 279.26 | 190 |
| 23 Jan 2024 | 283.80 | 286.20 | 283.80 | 285.40 | 283.03 | 16 |
| 22 Jan 2024 | 282.00 | 283.40 | 281.60 | 283.40 | 281.05 | 60 |
| 19 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 277.08 | - |
| 18 Jan 2024 | 278.60 | 280.80 | 278.60 | 280.60 | 278.27 | 15 |
| 17 Jan 2024 | 277.60 | 279.60 | 277.60 | 278.20 | 275.89 | - |
| 16 Jan 2024 | 279.60 | 282.00 | 277.80 | 277.80 | 275.49 | 51 |
| 15 Jan 2024 | 280.60 | 280.60 | 280.00 | 280.00 | 277.68 | 60 |
| 12 Jan 2024 | 275.40 | 277.40 | 275.40 | 277.40 | 275.10 | 239 |
| 11 Jan 2024 | 277.40 | 277.40 | 274.80 | 274.80 | 272.52 | 12 |
| 10 Jan 2024 | 280.40 | 281.40 | 277.80 | 277.80 | 275.49 | 75 |
| 09 Jan 2024 | 282.80 | 283.60 | 281.60 | 281.60 | 279.26 | 96 |
| 08 Jan 2024 | 276.20 | 281.00 | 275.00 | 281.00 | 278.67 | 77 |
| 05 Jan 2024 | 277.60 | 278.40 | 274.00 | 277.20 | 274.90 | 180 |
| 04 Jan 2024 | 275.40 | 278.20 | 275.40 | 278.00 | 275.69 | 11 |
| 03 Jan 2024 | 271.00 | 276.80 | 271.00 | 275.40 | 273.11 | 398 |
| 02 Jan 2024 | 260.00 | 273.20 | 260.00 | 273.20 | 270.93 | 197 |
| 29 Dec 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 257.84 | - |
| 28 Dec 2023 | 257.80 | 259.80 | 257.80 | 259.80 | 257.64 | 13 |
| 27 Dec 2023 | 256.80 | 257.40 | 256.80 | 257.40 | 255.26 | - |
| 22 Dec 2023 | 253.20 | 257.80 | 253.20 | 257.80 | 255.66 | 199 |
| 21 Dec 2023 | 251.80 | 251.80 | 251.80 | 251.80 | 249.71 | - |
| 20 Dec 2023 | 253.60 | 254.80 | 253.60 | 253.60 | 251.49 | 30 |
| 19 Dec 2023 | 251.60 | 255.80 | 251.60 | 255.00 | 252.88 | 13 |
| 18 Dec 2023 | 253.40 | 253.40 | 252.60 | 252.60 | 250.50 | 50 |
| 15 Dec 2023 | 251.20 | 252.80 | 251.00 | 252.20 | 250.11 | 42 |
| 14 Dec 2023 | 258.40 | 258.40 | 252.20 | 252.20 | 250.11 | - |
| 13 Dec 2023 | 253.60 | 255.20 | 253.40 | 255.20 | 253.08 | 165 |
| 12 Dec 2023 | 252.20 | 255.00 | 252.20 | 253.60 | 251.49 | 90 |
| 11 Dec 2023 | 249.40 | 253.80 | 249.40 | 251.80 | 249.71 | 64 |
| *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.