UK markets open in 7 hours 1 minute
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,343.60 -5.50 (-0.23%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,534.05 +344.40 (+0.66%)
AstraZeneca PLC (ZEG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 147.80 | 148.65 | 147.80 | 148.20 | 148.20 | - |
| 13 Jun 2024 | 147.90 | 147.90 | 146.40 | 146.90 | 146.90 | - |
| 12 Jun 2024 | 148.00 | 148.75 | 147.40 | 147.70 | 147.70 | - |
| 11 Jun 2024 | 149.60 | 149.70 | 147.05 | 147.15 | 147.15 | - |
| 10 Jun 2024 | 148.70 | 149.20 | 148.70 | 148.90 | 148.90 | - |
| 07 Jun 2024 | 148.05 | 148.45 | 147.20 | 148.30 | 148.30 | - |
| 06 Jun 2024 | 146.45 | 148.30 | 146.45 | 147.75 | 147.75 | - |
| 05 Jun 2024 | 146.60 | 147.15 | 146.60 | 147.05 | 147.05 | - |
| 04 Jun 2024 | 145.30 | 146.70 | 145.30 | 145.85 | 145.85 | - |
| 03 Jun 2024 | 143.90 | 145.20 | 142.50 | 144.60 | 144.60 | - |
| 31 May 2024 | 141.45 | 142.80 | 141.35 | 142.45 | 142.45 | - |
| 30 May 2024 | 140.45 | 141.60 | 140.45 | 140.65 | 140.65 | - |
| 29 May 2024 | 140.15 | 141.05 | 139.70 | 139.70 | 139.70 | 4 |
| 28 May 2024 | 143.60 | 143.60 | 140.40 | 140.40 | 140.40 | - |
| 27 May 2024 | 145.35 | 145.35 | 143.30 | 143.75 | 143.75 | - |
| 24 May 2024 | 144.55 | 145.30 | 143.75 | 145.30 | 145.30 | - |
| 23 May 2024 | 145.60 | 145.95 | 144.90 | 145.95 | 145.95 | - |
| 22 May 2024 | 145.60 | 145.60 | 143.90 | 145.05 | 145.05 | - |
| 21 May 2024 | 140.70 | 144.95 | 140.70 | 144.85 | 144.85 | - |
| 20 May 2024 | 140.75 | 141.05 | 140.55 | 140.70 | 140.70 | - |
| 17 May 2024 | 140.40 | 141.35 | 140.40 | 140.85 | 140.85 | - |
| 16 May 2024 | 141.45 | 141.45 | 140.25 | 140.25 | 140.25 | - |
| 15 May 2024 | 141.55 | 142.40 | 141.10 | 141.10 | 141.10 | 7 |
| 14 May 2024 | 142.25 | 143.45 | 141.95 | 141.95 | 141.95 | - |
| 13 May 2024 | 142.00 | 143.85 | 142.00 | 142.00 | 142.00 | - |
| 10 May 2024 | 143.65 | 144.60 | 143.15 | 143.45 | 143.45 | 10 |
| 09 May 2024 | 141.80 | 143.30 | 141.80 | 143.30 | 143.30 | - |
| 08 May 2024 | 140.95 | 143.20 | 140.95 | 142.55 | 142.55 | - |
| 07 May 2024 | 139.70 | 140.85 | 139.70 | 140.85 | 140.85 | - |
| 06 May 2024 | 139.95 | 140.45 | 139.55 | 139.60 | 139.60 | - |
| 03 May 2024 | 140.80 | 141.20 | 139.45 | 139.45 | 139.45 | - |
| 02 May 2024 | 141.40 | 142.65 | 141.05 | 141.05 | 141.05 | - |
| 30 Apr 2024 | 140.35 | 141.70 | 140.35 | 140.85 | 140.85 | - |
| 29 Apr 2024 | 139.70 | 142.40 | 139.70 | 140.55 | 140.55 | - |
| 26 Apr 2024 | 139.80 | 140.20 | 139.50 | 139.75 | 139.75 | - |
| 25 Apr 2024 | 133.70 | 140.45 | 133.70 | 139.20 | 139.20 | 30 |
| 24 Apr 2024 | 131.60 | 132.85 | 131.60 | 132.30 | 132.30 | - |
| 23 Apr 2024 | 131.00 | 131.40 | 131.00 | 131.40 | 131.40 | - |
| 22 Apr 2024 | 128.30 | 131.50 | 128.30 | 131.50 | 131.50 | - |
| 19 Apr 2024 | 126.25 | 128.00 | 126.25 | 127.60 | 127.60 | - |
| 18 Apr 2024 | 128.15 | 128.70 | 127.60 | 127.60 | 127.60 | - |
| 17 Apr 2024 | 126.85 | 128.10 | 126.85 | 127.80 | 127.80 | - |
| 16 Apr 2024 | 127.45 | 128.50 | 127.45 | 128.15 | 128.15 | - |
| 15 Apr 2024 | 129.35 | 129.55 | 128.25 | 128.60 | 128.60 | - |
| 12 Apr 2024 | 128.35 | 130.55 | 128.20 | 128.20 | 128.20 | - |
| 11 Apr 2024 | 125.60 | 128.65 | 125.60 | 128.65 | 128.65 | - |
| 10 Apr 2024 | 125.80 | 125.80 | 125.00 | 125.15 | 125.15 | - |
| 09 Apr 2024 | 123.70 | 125.10 | 123.70 | 124.95 | 124.95 | - |
| 08 Apr 2024 | 123.85 | 123.85 | 123.20 | 123.85 | 123.85 | - |
| 05 Apr 2024 | 123.95 | 124.10 | 123.45 | 124.10 | 124.10 | - |
| 04 Apr 2024 | 122.55 | 125.85 | 122.55 | 124.95 | 124.95 | - |
| 03 Apr 2024 | 122.90 | 123.35 | 122.25 | 122.60 | 122.60 | - |
| 02 Apr 2024 | 125.60 | 126.10 | 123.30 | 123.30 | 123.30 | - |
| 28 Mar 2024 | 124.95 | 125.70 | 124.95 | 125.00 | 125.00 | - |
| 27 Mar 2024 | 121.85 | 125.00 | 121.85 | 124.60 | 124.60 | - |
| 26 Mar 2024 | 120.35 | 121.65 | 120.35 | 121.65 | 121.65 | - |
| 25 Mar 2024 | 122.00 | 122.00 | 121.35 | 121.35 | 121.35 | - |
| 22 Mar 2024 | 121.15 | 122.60 | 121.15 | 121.85 | 121.85 | - |
| 21 Mar 2024 | 120.05 | 121.75 | 120.05 | 121.75 | 121.75 | - |
| 20 Mar 2024 | 120.20 | 120.20 | 119.40 | 119.40 | 119.40 | - |
| 19 Mar 2024 | 120.25 | 120.25 | 119.75 | 119.95 | 119.95 | - |
| 18 Mar 2024 | 121.15 | 121.15 | 120.60 | 121.00 | 121.00 | - |
| 15 Mar 2024 | 122.25 | 123.20 | 121.10 | 121.60 | 121.60 | - |
| 14 Mar 2024 | 121.30 | 123.40 | 121.30 | 121.95 | 121.95 | - |
| 13 Mar 2024 | 122.75 | 123.00 | 122.05 | 123.00 | 123.00 | - |
| 12 Mar 2024 | 122.95 | 123.40 | 122.95 | 122.95 | 122.95 | - |
| 11 Mar 2024 | 120.10 | 123.00 | 120.10 | 123.00 | 123.00 | - |
| 08 Mar 2024 | 119.90 | 120.60 | 119.90 | 120.50 | 120.50 | - |
| 07 Mar 2024 | 118.60 | 120.65 | 118.60 | 120.30 | 120.30 | 25 |
| 06 Mar 2024 | 117.65 | 118.80 | 117.65 | 118.80 | 118.80 | - |
| 05 Mar 2024 | 118.05 | 119.15 | 118.05 | 118.70 | 118.70 | - |
| 04 Mar 2024 | 118.90 | 118.90 | 118.05 | 118.10 | 118.10 | - |
| 01 Mar 2024 | 117.10 | 118.70 | 117.10 | 118.70 | 118.70 | - |
| 29 Feb 2024 | 120.55 | 120.55 | 117.85 | 118.15 | 118.15 | - |
| 28 Feb 2024 | 121.30 | 121.30 | 119.85 | 119.85 | 119.85 | - |
| 27 Feb 2024 | 121.00 | 121.60 | 120.70 | 121.40 | 121.40 | - |
| 26 Feb 2024 | 120.40 | 121.60 | 120.40 | 121.30 | 121.30 | - |
| 23 Feb 2024 | 117.75 | 120.90 | 117.75 | 120.90 | 120.90 | - |
| 22 Feb 2024 | 118.25 | 118.25 | 116.35 | 118.10 | 118.10 | - |
| 22 Feb 2024 | 1.56 Dividend | |||||
| 21 Feb 2024 | 120.65 | 120.65 | 118.25 | 118.25 | 116.69 | - |
| 20 Feb 2024 | 122.40 | 122.40 | 119.70 | 119.70 | 118.12 | - |
| 19 Feb 2024 | 118.70 | 122.95 | 118.70 | 122.85 | 121.23 | 50 |
| 16 Feb 2024 | 116.30 | 119.25 | 116.30 | 118.30 | 116.74 | 56 |
| 15 Feb 2024 | 114.65 | 115.80 | 113.85 | 115.70 | 114.17 | - |
| 14 Feb 2024 | 113.50 | 114.15 | 113.25 | 113.55 | 112.05 | - |
| 13 Feb 2024 | 112.65 | 114.20 | 112.65 | 113.20 | 111.71 | - |
| 12 Feb 2024 | 114.65 | 114.65 | 111.85 | 111.85 | 110.37 | - |
| 09 Feb 2024 | 115.90 | 116.95 | 114.95 | 115.10 | 113.58 | - |
| 08 Feb 2024 | 123.20 | 123.20 | 115.40 | 118.45 | 116.89 | - |
| 07 Feb 2024 | 124.05 | 124.05 | 122.75 | 122.75 | 121.13 | - |
| 06 Feb 2024 | 120.35 | 123.85 | 120.35 | 123.85 | 122.22 | - |
| 05 Feb 2024 | 121.50 | 121.85 | 120.65 | 120.65 | 119.06 | - |
| 02 Feb 2024 | 122.55 | 122.55 | 120.90 | 120.90 | 119.31 | - |
| 01 Feb 2024 | 122.75 | 123.20 | 121.85 | 122.10 | 120.49 | - |
| 31 Jan 2024 | 123.45 | 124.15 | 122.90 | 122.90 | 121.28 | 7 |
| 30 Jan 2024 | 123.25 | 124.65 | 123.10 | 123.10 | 121.48 | - |
| 29 Jan 2024 | 124.25 | 124.25 | 122.75 | 122.75 | 121.13 | 25 |
| 26 Jan 2024 | 123.25 | 124.45 | 123.25 | 123.85 | 122.22 | - |
| 25 Jan 2024 | 122.00 | 122.30 | 121.45 | 122.25 | 120.64 | - |
| *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.