Amgen

AMGN
🏛️ germany →
254.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 248.00 248.00 243.55 246.45 0.0M
2022-12-29 248.55 248.55 245.05 248.35 0.0M
2022-12-28 247.55 248.60 246.70 246.70 0.0M
2022-12-27 248.10 250.05 247.00 247.35 0.0M
2022-12-23 249.15 250.80 248.70 248.85 0.0M
2022-12-22 251.50 252.20 248.70 250.85 0.0M
2022-12-21 248.80 251.15 248.80 250.90 0.0M
2022-12-20 249.60 252.25 248.40 248.40 0.0M
2022-12-19 253.90 253.90 250.20 251.70 0.0M
2022-12-16 248.35 251.60 247.05 251.60 0.0M
2022-12-15 254.60 254.60 248.70 249.40 0.0M
2022-12-14 254.90 255.45 254.70 254.70 0.0M
2022-12-13 264.30 267.05 259.05 259.05 0.0M
2022-12-12 257.50 263.65 254.55 260.80 0.0M
2022-12-09 270.00 270.00 267.15 267.15 0.0M
2022-12-08 271.45 272.65 270.10 270.10 0.0M
2022-12-07 270.05 270.05 267.20 269.90 0.0M
2022-12-06 272.70 273.75 271.25 271.25 0.0M
2022-12-05 270.70 272.00 268.70 271.45 0.0M
2022-12-02 273.00 273.00 267.90 271.05 0.0M
2022-12-01 276.95 276.95 267.20 268.85 0.0M
2022-11-30 271.20 272.40 268.30 272.05 0.0M
2022-11-29 274.80 274.80 270.70 270.70 0.0M
2022-11-28 273.90 275.75 270.00 275.60 0.0M
2022-11-25 273.20 274.50 270.75 273.25 0.0M
2022-11-24 273.10 273.55 270.35 270.55 0.0M
2022-11-23 280.10 280.10 272.80 272.80 0.0M
2022-11-22 280.45 281.25 277.00 280.10 0.0M
2022-11-21 280.35 283.80 278.00 282.20 0.0M
2022-11-18 273.25 278.80 272.45 278.10 0.0M
2022-11-17 274.30 276.25 272.80 276.25 0.0M
2022-11-16 272.10 274.55 270.20 272.15 0.0M
2022-11-15 277.55 277.85 272.65 274.05 0.0M
2022-11-14 278.90 282.10 273.50 276.90 0.0M
2022-11-11 283.35 284.05 271.35 274.05 0.0M
2022-11-10 293.05 293.10 280.95 282.50 0.0M
2022-11-09 288.80 294.70 287.40 293.75 0.0M
2022-11-08 279.95 293.65 277.60 291.50 0.0M
2022-11-07 270.40 275.45 269.20 275.45 0.0M
2022-11-04 274.35 274.35 263.70 267.60 0.0M
2022-11-03 274.35 275.50 272.25 273.25 0.0M
2022-11-02 277.00 277.90 273.65 276.35 0.0M
2022-11-01 274.95 275.45 271.15 275.45 0.0M
2022-10-31 272.95 274.00 269.45 272.90 0.0M
2022-10-28 268.60 275.10 267.45 274.65 0.0M
2022-10-27 266.00 269.75 264.70 267.65 0.0M
2022-10-26 260.65 265.50 259.70 264.30 0.0M
2022-10-25 264.90 264.90 259.30 261.25 0.0M
2022-10-24 254.00 262.70 254.00 262.20 0.0M
2022-10-21 251.90 255.55 251.80 255.55 0.0M
2022-10-20 253.80 253.80 251.80 252.85 0.0M
2022-10-19 256.35 257.45 254.35 255.30 0.0M
2022-10-18 260.00 260.00 256.00 256.00 0.0M
2022-10-17 258.00 258.70 255.15 256.00 0.0M
2022-10-14 258.50 258.75 258.05 258.05 0.0M
2022-10-13 254.00 254.00 250.00 252.80 0.0M
2022-10-12 253.60 256.45 251.75 254.70 0.0M
2022-10-11 240.50 254.90 240.50 252.95 0.0M
2022-10-10 236.15 239.95 235.80 237.50 0.0M
2022-10-07 236.45 236.80 235.20 236.35 0.0M
2022-10-06 234.80 237.25 234.80 236.20 0.0M
2022-10-05 233.50 235.25 230.00 235.25 0.0M
2022-10-04 234.10 234.10 232.80 233.20 0.0M
2022-10-03 233.70 233.70 230.40 232.95 0.0M
2022-09-30 235.55 235.55 232.65 233.10 0.0M
2022-09-29 237.10 237.80 233.50 233.85 0.0M
2022-09-28 234.95 241.60 234.25 238.75 0.0M
2022-09-27 236.60 238.60 234.80 236.70 0.0M
2022-09-26 234.60 235.75 233.25 235.50 0.0M
2022-09-23 231.50 233.05 230.90 232.80 0.0M
2022-09-22 227.15 231.75 226.60 231.65 0.0M
2022-09-21 230.50 232.60 228.90 232.10 0.0M
2022-09-20 229.50 229.95 227.40 228.40 0.0M
2022-09-19 231.25 231.25 228.40 228.95 0.0M
2022-09-16 227.85 229.70 226.55 227.20 0.0M
2022-09-15 230.80 230.80 227.00 227.70 0.0M
2022-09-14 229.00 229.00 227.05 227.85 0.0M
2022-09-13 235.55 235.90 230.60 230.60 0.0M
2022-09-12 240.85 241.75 233.65 237.00 0.0M
2022-09-09 244.50 247.60 243.95 247.55 0.0M
2022-09-08 244.85 247.70 243.25 246.30 0.0M
2022-09-07 244.95 245.95 244.95 245.60 0.0M
2022-09-06 242.95 246.30 242.95 245.60 0.0M
2022-09-05 245.50 245.55 243.05 244.70 0.0M
2022-09-02 248.00 248.00 244.85 246.30 0.0M
2022-09-01 242.05 245.40 238.25 245.40 0.0M
2022-08-31 241.35 243.20 240.30 240.65 0.0M
2022-08-30 240.35 240.45 238.00 238.95 0.0M
2022-08-29 241.80 242.05 238.15 239.65 0.0M
2022-08-26 248.20 248.20 242.75 243.70 0.0M
2022-08-25 245.80 246.15 245.15 245.15 0.0M
2022-08-24 244.90 244.90 244.90 244.90 0.0M
2022-08-23 248.85 249.05 244.50 244.50 0.0M
2022-08-22 248.00 250.50 248.00 249.70 0.0M
2022-08-19 246.20 250.00 245.65 248.85 0.0M
2022-08-18 246.65 247.25 245.65 245.80 0.0M
2022-08-17 246.15 247.00 245.80 246.45 0.0M
2022-08-16 249.25 249.95 247.40 247.80 0.0M
2022-08-15 242.20 245.20 242.15 244.25 0.0M
2022-08-12 242.70 243.25 240.90 242.15 0.0M
2022-08-11 243.50 245.30 242.60 242.60 0.0M
2022-08-10 242.45 243.70 240.80 241.35 0.0M
2022-08-09 240.85 242.90 240.85 242.90 0.0M
2022-08-08 244.00 244.00 239.05 241.35 0.0M
2022-08-05 242.05 242.85 236.80 241.40 0.0M
2022-08-04 243.60 244.20 241.70 241.70 0.0M
2022-08-03 241.90 245.10 240.60 245.00 0.0M
2022-08-02 236.85 241.50 236.75 241.50 0.0M
2022-08-01 242.90 242.90 239.40 239.45 0.0M
2022-07-29 245.20 246.25 240.50 241.55 0.0M
2022-07-28 244.20 246.40 244.20 245.20 0.0M
2022-07-27 248.10 248.55 244.85 245.85 0.0M
2022-07-26 246.15 248.10 245.80 248.10 0.0M
2022-07-25 243.00 243.00 241.15 243.00 0.0M
2022-07-22 242.50 243.80 240.85 240.85 0.0M
2022-07-21 241.50 243.30 240.55 240.70 0.0M
2022-07-20 241.00 242.95 240.70 242.95 0.0M
2022-07-19 239.80 241.45 238.15 241.00 0.0M
2022-07-18 249.55 249.55 242.70 243.25 0.0M
2022-07-15 246.45 247.10 243.00 246.10 0.0M
2022-07-14 246.10 246.60 243.75 243.75 0.0M
2022-07-13 246.00 247.75 243.95 244.10 0.0M
2022-07-12 247.00 248.65 245.80 246.80 0.0M
2022-07-11 241.70 248.05 241.70 245.75 0.0M
2022-07-08 244.55 245.55 243.05 245.20 0.0M
2022-07-07 242.90 243.50 240.75 243.50 0.0M
2022-07-06 240.00 243.60 239.70 243.35 0.0M
2022-07-05 237.05 239.40 236.45 237.00 0.0M
2022-07-04 236.50 236.50 233.60 233.60 0.0M
2022-07-01 231.95 234.30 231.10 234.15 0.0M
2022-06-30 233.10 235.85 231.45 232.20 0.0M
2022-06-29 232.65 235.80 232.65 235.50 0.0M
2022-06-28 233.30 235.10 232.75 233.75 0.0M
2022-06-27 234.05 234.05 231.30 231.50 0.0M
2022-06-24 231.80 232.15 230.65 231.00 0.0M
2022-06-23 227.00 230.45 227.00 229.85 0.0M
2022-06-22 225.05 228.40 223.55 228.05 0.0M
2022-06-21 225.10 225.20 221.75 225.00 0.0M
2022-06-20 225.00 226.95 223.40 226.95 0.0M
2022-06-17 219.60 224.55 216.55 224.55 0.0M
2022-06-16 226.05 226.75 219.95 219.95 0.0M
2022-06-15 227.10 227.45 224.20 225.95 0.0M
2022-06-14 231.65 231.65 225.80 225.80 0.0M
2022-06-13 225.75 228.75 225.00 228.75 0.0M
2022-06-10 227.60 229.50 226.25 228.90 0.0M
2022-06-09 229.00 231.15 228.50 230.15 0.0M
2022-06-08 229.30 230.65 227.15 229.35 0.0M
2022-06-07 229.50 229.90 227.70 229.15 0.0M
2022-06-06 234.85 234.85 229.20 229.35 0.0M
2022-06-03 231.45 233.45 231.35 232.80 0.0M
2022-06-02 238.65 238.65 228.50 228.80 0.0M
2022-06-01 239.95 240.00 236.50 237.30 0.0M
2022-05-31 237.20 237.85 234.50 236.75 0.0M
2022-05-30 238.90 239.75 236.65 236.65 0.0M
2022-05-27 237.10 239.30 234.35 238.65 0.0M
2022-05-26 235.75 238.35 235.75 237.40 0.0M
2022-05-25 235.90 238.35 235.55 235.70 0.0M
2022-05-24 230.20 234.80 230.20 232.35 0.0M
2022-05-23 234.55 235.80 230.50 234.05 0.0M
2022-05-20 233.00 233.65 230.35 233.65 0.0M
2022-05-19 231.95 231.95 228.60 229.35 0.0M
2022-05-18 232.40 234.55 231.55 233.75 0.0M
2022-05-17 232.75 234.60 229.00 232.45 0.0M
2022-05-16 234.45 235.20 230.90 235.20 0.0M
2022-05-13 236.70 237.00 232.35 233.30 0.0M
2022-05-12 229.50 233.10 229.25 230.75 0.0M
2022-05-11 230.00 230.00 225.90 229.70 0.0M
2022-05-10 228.25 232.40 226.45 230.45 0.0M
2022-05-09 224.90 229.20 221.95 228.20 0.0M
2022-05-06 220.80 223.15 217.45 222.25 0.0M
2022-05-05 222.45 226.50 222.20 223.55 0.0M
2022-05-04 219.45 221.55 219.45 220.35 0.0M
2022-05-03 221.75 221.80 217.95 221.80 0.0M
2022-05-02 222.55 222.80 218.30 218.30 0.0M
2022-04-29 225.55 227.90 222.00 223.55 0.0M
2022-04-28 225.00 230.35 220.95 224.35 0.0M
2022-04-27 236.70 237.65 234.35 237.35 0.0M
2022-04-26 236.90 236.90 233.70 235.50 0.0M
2022-04-25 230.10 233.40 230.10 232.70 0.0M
2022-04-22 235.30 236.25 233.70 234.00 0.0M
2022-04-21 235.45 237.40 234.70 237.35 0.0M
2022-04-20 235.35 235.75 233.50 235.75 0.0M
2022-04-19 236.80 236.80 232.80 235.75 0.0M
2022-04-14 233.00 238.55 231.65 236.60 0.0M
2022-04-13 232.00 234.20 230.40 232.75 0.0M
2022-04-12 230.00 232.10 227.65 231.30 0.0M
2022-04-11 231.55 236.60 230.40 233.60 0.0M
2022-04-08 232.10 232.95 230.55 232.25 0.0M
2022-04-07 230.70 230.70 227.75 230.05 0.0M
2022-04-06 223.75 230.00 223.00 229.50 0.0M
2022-04-05 222.80 226.30 221.25 226.15 0.0M
2022-04-04 219.35 223.60 219.35 222.95 0.0M
2022-04-01 220.05 220.05 218.55 218.90 0.0M
2022-03-31 218.40 221.75 216.85 219.20 0.0M
2022-03-30 216.40 219.00 215.95 219.00 0.0M
2022-03-29 219.40 219.40 216.40 216.85 0.0M
2022-03-28 217.50 218.50 217.30 217.50 0.0M
2022-03-25 215.15 216.75 215.10 216.60 0.0M
2022-03-24 215.90 216.15 213.50 215.25 0.0M
2022-03-23 214.95 217.75 214.40 214.75 0.0M
2022-03-22 214.85 215.05 212.90 214.50 0.0M
2022-03-21 214.20 217.60 212.90 212.90 0.0M
2022-03-18 212.45 215.70 211.30 211.75 0.0M
2022-03-17 209.30 211.80 208.15 211.80 0.0M
2022-03-16 213.80 213.80 208.75 210.60 0.0M
2022-03-15 208.80 211.55 207.95 211.10 0.0M
2022-03-14 210.45 211.50 209.35 210.95 0.0M
2022-03-11 205.65 209.65 205.65 209.05 0.0M
2022-03-10 207.10 208.70 205.00 206.15 0.0M
2022-03-09 212.75 214.25 209.05 209.05 0.0M
2022-03-08 215.35 216.00 212.50 214.50 0.0M
2022-03-07 210.85 219.15 210.65 216.30 0.0M
2022-03-04 210.00 214.35 207.75 213.85 0.0M
2022-03-03 207.05 209.95 205.10 209.95 0.0M
2022-03-02 201.20 207.05 201.20 206.90 0.0M
2022-03-01 204.10 204.10 200.05 202.30 0.0M
2022-02-28 199.54 201.50 199.52 201.40 0.0M
2022-02-25 192.54 202.50 192.54 202.10 0.0M
2022-02-24 192.24 198.26 191.60 192.78 0.0M
2022-02-23 197.36 197.36 195.24 196.02 0.0M
2022-02-22 190.56 196.04 190.56 195.92 0.0M
2022-02-21 194.02 194.98 191.30 191.30 0.0M
2022-02-18 196.06 197.04 194.28 196.32 0.0M
2022-02-17 195.36 195.68 193.72 194.46 0.0M
2022-02-16 195.20 197.64 195.00 195.06 0.0M
2022-02-15 199.72 199.72 196.70 196.78 0.0M
2022-02-14 199.52 200.65 195.96 197.32 0.0M
2022-02-11 199.86 202.75 199.86 202.45 0.0M
2022-02-10 206.85 207.75 201.90 202.00 0.0M
2022-02-09 211.00 212.05 205.90 207.80 0.0M
2022-02-08 196.00 211.05 193.72 211.05 0.0M
2022-02-07 192.64 195.10 192.64 194.82 0.0M
2022-02-04 197.52 197.52 192.72 194.44 0.0M
2022-02-03 202.35 202.80 197.48 197.52 0.0M
2022-02-02 205.25 205.25 199.92 202.45 0.0M
2022-02-01 203.35 203.35 200.65 202.70 0.0M
2022-01-31 203.50 206.60 201.55 202.70 0.0M
2022-01-28 202.00 202.00 199.08 201.60 0.0M
2022-01-27 196.28 204.00 196.28 203.50 0.0M
2022-01-26 200.05 201.00 194.74 200.35 0.0M
2022-01-25 197.74 199.92 197.04 199.44 0.0M
2022-01-24 201.65 204.20 198.48 198.48 0.0M
2022-01-21 200.65 205.85 200.50 202.15 0.0M
2022-01-20 203.00 207.10 203.00 204.65 0.0M
2022-01-19 204.50 206.65 203.75 205.45 0.0M
2022-01-18 206.95 206.95 204.25 205.00 0.0M
2022-01-17 206.50 207.05 205.55 205.55 0.0M
2022-01-14 201.60 203.05 200.80 203.05 0.0M
2022-01-13 203.20 203.25 201.00 202.65 0.0M
2022-01-12 204.20 204.75 200.55 201.80 0.0M
2022-01-11 204.00 204.60 201.90 202.80 0.0M
2022-01-10 201.60 203.40 200.00 200.10 0.0M
2022-01-07 200.00 200.45 197.18 200.30 0.0M
2022-01-06 199.04 200.05 197.80 199.64 0.0M
2022-01-05 201.00 202.50 197.94 200.35 0.0M
2022-01-04 200.80 202.05 199.00 202.05 0.0M
2022-01-03 200.05 200.05 196.58 198.66 0.0M