UK markets closed

AstraZeneca PLC (ZEG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
140.15+5.95 (+4.43%)
At close: 08:08AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024140.15140.15140.15140.15140.15-
25 Apr 2024134.20134.20134.20134.20134.20-
24 Apr 2024132.00132.00132.00132.00132.00-
23 Apr 2024131.35131.35131.35131.35131.35-
22 Apr 2024129.05129.05129.05129.05129.05-
19 Apr 2024126.50126.50126.50126.50126.50-
18 Apr 2024128.75128.75128.75128.75128.75-
17 Apr 2024127.25127.25127.25127.25127.25-
16 Apr 2024127.60127.60127.60127.60127.60-
15 Apr 2024129.90129.90129.90129.90129.90-
12 Apr 2024128.80128.80128.80128.80128.80-
11 Apr 2024126.05126.05126.05126.05126.05-
10 Apr 2024126.15126.15126.15126.15126.15-
09 Apr 2024124.10124.10124.10124.10124.10-
08 Apr 2024124.25124.25124.25124.25124.25-
05 Apr 2024124.45124.45124.45124.45124.45-
04 Apr 2024122.90122.90122.90122.90122.90-
03 Apr 2024123.25123.25123.25123.25123.25-
02 Apr 2024126.00126.00125.25125.25125.25125
28 Mar 2024125.35125.35125.35125.35125.35-
27 Mar 2024122.30122.30122.30122.30122.30-
26 Mar 2024120.85120.85120.85120.85120.85-
25 Mar 2024122.00122.00122.00122.00122.00-
22 Mar 2024121.50121.50121.50121.50121.50-
21 Mar 2024120.45120.45120.45120.45120.45-
20 Mar 2024120.50120.50120.50120.50120.50-
19 Mar 2024120.65120.65120.65120.65120.65-
18 Mar 2024121.75121.75121.75121.75121.75-
15 Mar 2024122.65122.65122.65122.65122.65-
14 Mar 2024121.70123.30121.70123.30123.30240
13 Mar 2024123.15123.15123.15123.15123.15-
12 Mar 2024123.35123.35123.35123.35123.35-
11 Mar 2024120.50120.50120.50120.50120.50-
08 Mar 2024120.25120.25120.25120.25120.25-
07 Mar 2024119.05119.05119.05119.05119.05-
06 Mar 2024118.00118.00118.00118.00118.00-
05 Mar 2024118.40118.40118.40118.40118.40-
04 Mar 2024119.30119.30119.30119.30119.30-
01 Mar 2024117.55117.55117.55117.55117.55-
29 Feb 2024120.95120.95120.95120.95120.95-
28 Feb 2024122.00122.00122.00122.00122.00-
27 Feb 2024121.40121.40121.40121.40121.40-
26 Feb 2024120.75120.75120.75120.75120.75-
23 Feb 2024118.15118.15118.15118.15118.15-
22 Feb 2024118.60118.60118.60118.60118.60-
22 Feb 20241.56 Dividend
21 Feb 2024121.10121.10121.10121.10119.54-
20 Feb 2024122.50122.50122.50122.50120.92100
19 Feb 2024119.10119.10119.10119.10117.57-
16 Feb 2024116.75116.75116.75116.75115.25-
15 Feb 2024115.00115.00115.00115.00113.52-
14 Feb 2024113.90113.90113.90113.90112.43-
13 Feb 2024113.00113.00113.00113.00111.54-
12 Feb 2024115.35115.35115.35115.35113.86-
09 Feb 2024116.25116.25116.00116.00114.5150
08 Feb 2024123.60123.60115.00119.25117.71482
07 Feb 2024124.55124.55124.55124.55122.95-
06 Feb 2024120.70120.70120.70120.70119.15-
05 Feb 2024121.30121.30121.30121.30119.74-
02 Feb 2024122.70122.75122.70122.75121.173
01 Feb 2024123.00123.00123.00123.00121.42-
31 Jan 2024123.60123.60123.60123.60122.01-
30 Jan 2024123.40124.00123.40124.00122.4030
29 Jan 2024124.40124.40124.40124.40122.80-
26 Jan 2024123.35123.35123.35123.35121.76-
25 Jan 2024122.10122.10122.10122.10120.53-
24 Jan 2024123.60123.60123.60123.60122.01-
23 Jan 2024123.65123.65123.65123.65122.06-
22 Jan 2024122.35122.90122.35122.90121.32200
19 Jan 2024122.50122.50122.50122.50120.92-
18 Jan 2024121.60121.60121.60121.60120.03-
17 Jan 2024122.65122.65122.65122.65121.07-
16 Jan 2024125.55125.55125.55125.55123.93-
15 Jan 2024126.10126.10126.10126.10124.48-
12 Jan 2024126.10126.10126.10126.10124.48-
11 Jan 2024127.85127.85127.85127.85126.20-
10 Jan 2024125.80125.80125.80125.80124.18-
09 Jan 2024125.70125.70125.70125.70124.08-
08 Jan 2024125.50125.50125.50125.50123.88-
05 Jan 2024124.85124.85124.85124.85123.24-
04 Jan 2024124.25125.40124.25125.40123.7815
03 Jan 2024124.35124.35124.35124.35122.75-
02 Jan 2024121.70121.70121.70121.70120.13-
29 Dec 2023121.70121.70121.70121.70120.13-
28 Dec 2023121.65121.65121.65121.65120.08-
27 Dec 2023119.65119.65119.65119.65118.11-
22 Dec 2023120.20120.20120.20120.20118.65-
21 Dec 2023120.10120.10120.10120.10118.55-
20 Dec 2023120.20120.20120.20120.20118.65-
19 Dec 2023120.50120.50120.50120.50118.95-
18 Dec 2023119.00119.30119.00119.30117.76140
15 Dec 2023120.50120.50120.50120.50118.95-
14 Dec 2023120.60122.35120.60122.35120.7725
13 Dec 2023118.40118.40118.40118.40116.87-
12 Dec 2023118.40118.40118.40118.40116.87-
11 Dec 2023117.15118.85117.15118.85117.3270
08 Dec 2023117.55117.55117.55117.55116.04-
07 Dec 2023118.25118.25118.25118.25116.73-
06 Dec 2023118.70118.70118.70118.70117.17-
05 Dec 2023119.00119.00119.00119.00117.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...