UK markets close in 7 hours 16 minutes

AstraZeneca PLC (ZEG.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
141.85+1.05 (+0.75%)
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024141.85141.85141.85141.85141.853
30 Apr 2024140.80140.80140.80140.80140.80-
29 Apr 2024140.20141.35140.20141.35141.353
26 Apr 2024140.45140.45140.45140.45140.45-
25 Apr 2024132.05132.05132.05132.05132.05-
24 Apr 2024132.00132.00132.00132.00132.00-
23 Apr 2024131.40131.40131.40131.40131.40-
22 Apr 2024129.00129.00129.00129.00129.00-
19 Apr 2024126.50126.50126.50126.50126.50-
18 Apr 2024128.85128.85128.85128.85128.85-
17 Apr 2024127.60127.60127.60127.60127.60-
16 Apr 2024127.85127.85127.85127.85127.85-
15 Apr 2024130.05130.10130.05130.10130.1070
12 Apr 2024128.60128.60128.60128.60128.60-
11 Apr 2024126.15126.15126.15126.15126.15-
10 Apr 2024126.20126.20126.20126.20126.20-
09 Apr 2024124.25125.50124.25125.50125.5020
08 Apr 2024123.75123.75123.75123.75123.75-
05 Apr 2024124.50124.50124.50124.50124.50-
04 Apr 2024122.95122.95122.95122.95122.95-
03 Apr 2024123.20123.20123.20123.20123.20-
02 Apr 2024125.45125.45125.20125.20125.20600
28 Mar 2024125.40125.40125.40125.40125.40-
27 Mar 2024122.30122.30122.30122.30122.30-
26 Mar 2024120.85121.95120.85121.95121.953
25 Mar 2024123.05123.05123.05123.05123.05-
22 Mar 2024121.60123.00121.60123.00123.005
21 Mar 2024120.40120.40120.40120.40120.40-
20 Mar 2024120.50120.50120.50120.50120.50-
19 Mar 2024120.75120.75120.40120.40120.40100
18 Mar 2024121.70121.70121.70121.70121.70-
15 Mar 2024122.45122.45122.45122.45122.45-
14 Mar 2024122.30123.60122.30123.60123.60300
13 Mar 2024123.05123.05123.05123.05123.05-
12 Mar 2024123.30123.30123.30123.30123.30-
11 Mar 2024120.55120.55120.55120.55120.55-
08 Mar 2024120.30120.30120.30120.30120.3034
07 Mar 2024119.00119.00119.00119.00119.00-
06 Mar 2024118.05118.05118.05118.05118.05-
05 Mar 2024118.35118.35118.35118.35118.35-
04 Mar 2024119.30119.30119.30119.30119.30-
01 Mar 2024117.55117.55117.55117.55117.55-
29 Feb 2024120.85120.85120.85120.85120.85-
28 Feb 2024121.85121.85121.85121.85121.85-
27 Feb 2024121.40121.40121.40121.40121.40-
26 Feb 2024120.55120.55120.55120.55120.55-
23 Feb 2024118.25118.25118.25118.25118.25-
22 Feb 2024118.90118.90118.90118.90118.90-
22 Feb 20241.56 Dividend
21 Feb 2024121.10121.10121.10121.10119.54-
20 Feb 2024122.40122.40121.95121.95120.38500
19 Feb 2024119.05119.05119.05119.05117.52-
16 Feb 2024116.70116.90116.70116.90115.393
15 Feb 2024114.95114.95114.95114.95113.47-
14 Feb 2024113.90113.90113.90113.90112.43-
13 Feb 2024113.00113.00113.00113.00111.54-
12 Feb 2024115.20115.20115.20115.20113.72-
09 Feb 2024116.70116.70115.55115.55114.0620
08 Feb 2024123.60123.60115.30115.40113.91865
07 Feb 2024124.25124.25124.25124.25122.65-
06 Feb 2024120.45120.45120.45120.45118.90-
05 Feb 2024121.65121.65121.65121.65120.083
02 Feb 2024122.90122.90122.90122.90121.32-
01 Feb 2024123.10123.10123.10123.10121.51-
31 Jan 2024123.55123.55123.55123.55121.96-
30 Jan 2024123.40123.40123.40123.40121.81-
29 Jan 2024124.25124.25123.80123.80122.213
26 Jan 2024123.10123.10123.10123.10121.51-
25 Jan 2024122.00122.00122.00122.00120.43-
24 Jan 2024123.55123.55122.25122.25120.685
23 Jan 2024123.55123.55123.55123.55121.96-
22 Jan 2024122.35122.35122.35122.35120.77-
19 Jan 2024122.50122.50122.50122.50120.92-
18 Jan 2024121.60121.60121.60121.60120.03-
17 Jan 2024122.85122.85122.85122.85121.27-
16 Jan 2024125.65125.65125.65125.65124.03-
15 Jan 2024126.25126.25126.25126.25124.62-
12 Jan 2024126.25126.25126.25126.25124.62-
11 Jan 2024127.90127.90127.90127.90126.25-
10 Jan 2024125.80125.80125.80125.80124.18-
09 Jan 2024125.80125.80125.80125.80124.18-
08 Jan 2024125.45125.45125.45125.45123.83-
05 Jan 2024124.95124.95124.95124.95123.34-
04 Jan 2024124.25124.25124.25124.25122.65-
03 Jan 2024124.45124.45124.45124.45122.85-
02 Jan 2024121.85124.25121.85124.25122.6570
29 Dec 2023121.75121.95121.75121.95120.38-
28 Dec 2023121.75121.75121.75121.75120.18-
27 Dec 2023119.90119.90119.90119.90118.36-
22 Dec 2023120.25120.25120.25120.25118.70-
21 Dec 2023120.20120.20120.20120.20118.65-
20 Dec 2023120.25120.25120.25120.25118.70-
19 Dec 2023120.50120.50120.50120.50118.95-
18 Dec 2023119.15119.15119.15119.15117.62-
15 Dec 2023120.40120.40120.40120.40118.85-
14 Dec 2023120.75122.40120.75122.40120.82130
13 Dec 2023118.55118.55118.55118.55117.02-
12 Dec 2023118.40119.40118.40119.40117.86400
11 Dec 2023117.40117.40117.40117.40115.89-
08 Dec 2023117.50117.50117.50117.50115.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...