Amgen

AMGN
🏛️ germany →
235.85
Last Update: 2025-09-30
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
2023-12-29 260.60 260.60 260.40 260.40 0.0M
2023-12-28 257.40 260.60 257.00 260.60 0.0M
2023-12-27 258.20 258.60 255.80 257.00 0.0M
2023-12-22 253.80 258.20 252.00 258.20 0.0M
2023-12-21 252.60 254.20 250.60 254.20 0.0M
2023-12-20 255.00 255.00 251.00 253.40 0.0M
2023-12-19 252.80 256.00 252.80 255.20 0.0M
2023-12-18 250.80 253.00 250.80 252.80 0.0M
2023-12-15 251.80 255.40 251.00 252.00 0.0M
2023-12-14 259.00 259.00 253.60 254.00 0.0M
2023-12-13 254.20 255.20 253.60 255.20 0.0M
2023-12-12 253.00 257.00 252.20 254.40 0.0M
2023-12-11 251.80 256.20 250.60 252.80 0.0M
2023-12-08 251.80 252.60 249.60 250.40 0.0M
2023-12-07 250.20 251.40 249.20 251.40 0.0M
2023-12-06 251.20 252.00 250.40 250.40 0.0M
2023-12-05 251.40 252.40 249.20 251.00 0.0M
2023-12-04 250.00 252.00 248.20 251.60 0.0M
2023-12-01 248.80 249.40 246.80 247.80 0.0M
2023-11-30 243.60 248.00 243.40 246.60 0.0M
2023-11-29 242.00 243.20 240.80 243.20 0.0M
2023-11-28 241.20 242.40 240.40 242.00 0.0M
2023-11-27 241.80 242.60 240.60 240.80 0.0M
2023-11-24 242.00 243.40 240.20 243.40 0.0M
2023-11-23 242.60 243.20 239.60 243.00 0.0M
2023-11-22 241.00 242.60 239.80 242.20 0.0M
2023-11-21 242.20 242.80 240.60 240.60 0.0M
2023-11-20 243.00 243.20 242.20 243.00 0.0M
2023-11-17 248.40 249.00 243.40 243.40 0.0M
2023-11-16 250.00 252.40 248.60 248.60 0.0M
2023-11-15 250.40 251.40 248.40 250.00 0.0M
2023-11-14 249.00 250.60 248.80 249.60 0.0M
2023-11-13 250.60 250.80 248.00 248.60 0.0M
2023-11-10 246.80 250.00 246.20 247.40 0.0M
2023-11-09 255.00 256.00 247.60 248.40 0.0M
2023-11-08 253.60 255.80 253.20 253.80 0.0M
2023-11-07 255.20 256.40 251.80 252.60 0.0M
2023-11-06 250.00 255.20 250.00 254.60 0.0M
2023-11-03 250.60 252.60 248.60 251.40 0.0M
2023-11-02 248.00 250.80 245.20 250.20 0.0M
2023-11-01 242.80 244.60 241.40 243.00 0.0M
2023-10-31 249.40 250.00 237.00 240.20 0.0M
2023-10-30 248.80 249.40 247.80 249.20 0.0M
2023-10-27 256.40 256.40 250.20 250.20 0.0M
2023-10-26 257.20 260.60 256.00 257.20 0.0M
2023-10-25 261.00 262.20 259.20 259.40 0.0M
2023-10-24 256.80 261.00 255.00 261.00 0.0M
2023-10-23 264.00 264.00 259.00 259.40 0.0M
2023-10-20 264.80 265.00 261.20 264.40 0.0M
2023-10-19 269.20 269.60 265.00 265.20 0.0M
2023-10-18 268.00 270.20 267.60 270.20 0.0M
2023-10-17 270.00 271.80 267.80 268.00 0.0M
2023-10-16 271.40 272.00 266.60 272.00 0.0M
2023-10-13 270.00 273.00 267.20 269.80 0.0M
2023-10-12 266.60 272.00 266.60 271.20 0.0M
2023-10-11 255.40 263.00 254.40 262.80 0.0M
2023-10-10 256.60 256.60 252.80 256.00 0.0M
2023-10-09 253.40 257.20 252.40 256.80 0.0M
2023-10-06 250.80 252.60 250.60 252.00 0.0M
2023-10-05 252.60 253.60 251.40 251.60 0.0M
2023-10-04 249.20 250.60 245.20 250.60 0.0M
2023-10-03 254.80 254.80 248.60 248.60 0.0M
2023-10-02 254.80 255.00 253.60 254.00 0.0M
2023-09-29 255.80 256.00 254.20 254.60 0.0M
2023-09-28 256.80 256.80 253.80 256.00 0.0M
2023-09-27 253.40 259.40 253.40 255.60 0.0M
2023-09-26 252.20 253.20 250.80 253.20 0.0M
2023-09-25 252.00 252.00 249.00 251.00 0.0M
2023-09-22 253.20 254.60 251.00 252.00 0.0M
2023-09-21 251.40 255.00 251.40 252.40 0.0M
2023-09-20 247.80 252.20 246.80 252.20 0.0M
2023-09-19 246.60 247.40 245.40 245.80 0.0M
2023-09-18 245.00 247.20 244.20 246.20 0.0M
2023-09-15 246.40 247.60 244.80 245.20 0.0M
2023-09-14 237.20 245.20 237.20 245.20 0.0M
2023-09-13 242.00 242.20 240.00 240.20 0.0M
2023-09-12 242.20 245.40 242.00 242.00 0.0M
2023-09-11 242.80 243.00 241.20 243.00 0.0M
2023-09-08 238.80 242.00 235.40 242.00 0.0M
2023-09-07 231.20 236.20 230.80 236.00 0.0M
2023-09-06 238.80 238.80 232.60 232.60 0.0M
2023-09-05 238.20 238.80 237.60 238.20 0.0M
2023-09-04 238.60 238.60 236.20 237.80 0.0M
2023-09-01 237.00 238.20 236.40 238.00 0.0M
2023-08-31 237.00 238.60 236.60 237.40 0.0M
2023-08-30 237.60 240.80 235.40 235.80 0.0M
2023-08-29 237.60 237.80 235.60 237.60 0.0M
2023-08-28 237.80 237.80 236.40 236.40 0.0M
2023-08-25 237.00 238.20 237.00 238.20 0.0M
2023-08-24 237.20 238.80 235.80 238.40 0.0M
2023-08-23 237.80 239.60 236.40 236.60 0.0M
2023-08-22 238.20 240.00 238.20 238.60 0.0M
2023-08-21 240.40 240.80 238.40 238.80 0.0M
2023-08-18 242.00 242.00 239.80 241.20 0.0M
2023-08-17 242.60 243.40 240.80 243.40 0.0M
2023-08-16 243.00 244.60 242.00 244.60 0.0M
2023-08-15 240.40 242.40 237.80 242.40 0.0M
2023-08-14 239.80 241.40 239.20 240.00 0.0M
2023-08-11 238.00 239.00 237.20 238.60 0.0M
2023-08-10 237.60 238.60 235.20 238.60 0.0M
2023-08-09 237.00 239.60 237.00 238.40 0.0M
2023-08-08 230.00 240.60 229.00 240.60 0.0M
2023-08-07 222.80 228.00 221.20 227.60 0.0M
2023-08-04 212.60 222.80 212.40 222.80 0.0M
2023-08-03 211.20 211.20 209.60 209.60 0.0M
2023-08-02 210.80 213.00 210.20 212.00 0.0M
2023-08-01 212.80 216.00 210.40 210.80 0.0M
2023-07-31 214.80 215.40 212.40 212.80 0.0M
2023-07-28 217.20 217.20 214.40 215.20 0.0M
2023-07-27 211.20 216.40 211.20 216.20 0.0M
2023-07-26 213.40 213.80 211.60 211.80 0.0M
2023-07-25 214.20 214.20 211.20 213.00 0.0M
2023-07-24 210.40 212.40 210.40 212.00 0.0M
2023-07-21 208.40 211.80 208.40 211.60 0.0M
2023-07-20 207.80 213.60 207.60 213.60 0.0M
2023-07-19 208.20 209.00 206.80 208.60 0.0M
2023-07-18 201.00 203.20 201.00 203.20 0.0M
2023-07-17 201.80 203.00 201.00 202.80 0.0M
2023-07-14 203.40 203.40 201.00 202.40 0.0M
2023-07-13 204.00 204.00 200.80 202.20 0.0M
2023-07-12 203.40 204.20 203.00 204.20 0.0M
2023-07-11 204.40 205.00 203.40 203.40 0.0M
2023-07-10 199.90 204.00 199.80 204.00 0.0M
2023-07-07 206.40 206.40 200.00 200.20 0.0M
2023-07-06 207.20 208.20 205.60 205.60 0.0M
2023-07-05 209.00 209.00 204.80 208.40 0.0M
2023-07-04 207.20 208.60 206.00 206.20 0.0M
2023-07-03 205.20 205.40 201.80 204.60 0.0M
2023-06-30 204.40 204.40 202.60 202.80 0.0M
2023-06-29 202.20 203.80 202.20 202.60 0.0M
2023-06-28 203.80 203.80 201.20 201.20 0.0M
2023-06-27 207.20 208.40 201.80 201.80 0.0M
2023-06-26 209.80 209.80 203.20 203.80 0.0M
2023-06-23 211.00 212.40 209.80 210.20 0.0M
2023-06-22 208.00 208.40 207.00 208.40 0.0M
2023-06-21 210.40 210.40 208.00 208.80 0.0M
2023-06-20 211.60 211.60 208.80 210.00 0.0M
2023-06-19 209.00 210.60 209.00 210.60 0.0M
2023-06-16 208.80 211.00 207.60 209.00 0.0M
2023-06-15 206.40 206.40 204.60 206.40 0.0M
2023-06-14 207.60 207.80 205.20 205.20 0.0M
2023-06-13 202.40 204.40 200.80 203.60 0.0M
2023-06-12 204.60 204.80 201.00 201.40 0.0M
2023-06-09 205.20 205.80 203.60 204.40 0.0M
2023-06-08 207.40 207.40 205.00 205.00 0.0M
2023-06-07 208.60 208.60 205.80 205.80 0.0M
2023-06-06 205.80 208.40 205.60 205.60 0.0M
2023-06-05 203.40 207.20 203.00 207.20 0.0M
2023-06-02 200.20 202.00 197.60 201.80 0.0M
2023-06-01 207.00 209.20 196.60 200.00 0.0M
2023-05-31 205.00 207.00 204.80 205.80 0.0M
2023-05-30 204.60 204.60 200.40 201.60 0.0M
2023-05-29 202.20 205.00 201.40 204.20 0.0M
2023-05-26 203.00 204.60 200.20 203.20 0.0M
2023-05-25 206.20 206.40 201.60 201.60 0.0M
2023-05-24 207.40 209.00 206.40 207.80 0.0M
2023-05-23 208.60 209.80 207.00 209.80 0.0M
2023-05-22 208.00 208.80 206.40 207.00 0.0M
2023-05-19 208.40 209.80 207.40 207.80 0.0M
2023-05-18 210.00 210.00 206.80 207.20 0.0M
2023-05-17 209.80 211.40 205.00 205.20 0.0M
2023-05-16 216.40 218.00 212.80 213.20 0.0M
2023-05-15 216.60 216.60 213.20 214.00 0.0M
2023-05-12 214.60 215.00 213.60 213.60 0.0M
2023-05-11 215.60 215.60 211.60 211.60 0.0M
2023-05-10 214.40 216.00 211.60 211.80 0.0M
2023-05-09 211.80 217.40 211.80 213.80 0.0M
2023-05-08 214.80 215.20 212.40 212.40 0.0M
2023-05-05 209.80 213.00 209.60 212.80 0.0M
2023-05-04 208.00 210.20 208.00 209.80 0.0M
2023-05-03 215.20 215.20 209.20 211.20 0.0M
2023-05-02 217.20 218.60 215.00 215.00 0.0M
2023-04-28 217.40 217.40 214.00 215.80 0.0M
2023-04-27 217.20 218.80 213.60 215.00 0.0M
2023-04-26 222.40 222.40 216.40 217.00 0.0M
2023-04-25 221.20 224.00 220.60 224.00 0.0M
2023-04-24 221.80 222.60 220.80 222.60 0.0M
2023-04-21 222.00 222.20 221.60 221.60 0.0M
2023-04-20 223.20 225.20 223.00 223.60 0.0M
2023-04-19 225.40 225.40 223.60 224.60 0.0M
2023-04-18 227.00 227.00 224.00 224.40 0.0M
2023-04-17 229.40 229.40 227.00 228.00 0.0M
2023-04-14 227.80 228.00 226.80 227.60 0.0M
2023-04-13 226.60 227.40 225.00 226.20 0.0M
2023-04-12 229.60 230.80 228.00 228.00 0.0M
2023-04-11 231.80 231.80 229.60 231.40 0.0M
2023-04-06 231.20 234.20 231.20 232.40 0.0M
2023-04-05 227.60 230.80 224.40 230.80 0.0M
2023-04-04 223.60 225.80 223.40 225.40 0.0M
2023-04-03 225.00 225.00 222.00 223.60 0.0M
2023-03-31 222.15 223.05 220.50 220.50 0.0M
2023-03-30 222.80 223.75 221.30 221.30 0.0M
2023-03-29 221.95 221.95 220.45 221.50 0.0M
2023-03-28 221.05 221.05 218.80 219.25 0.0M
2023-03-27 223.05 223.05 219.60 219.60 0.0M
2023-03-24 216.90 219.95 215.25 219.95 0.0M
2023-03-23 213.65 214.50 210.20 214.50 0.0M
2023-03-22 216.10 216.55 215.45 215.45 0.0M
2023-03-21 218.95 220.10 215.60 215.90 0.0M
2023-03-20 214.35 217.35 214.35 217.05 0.0M
2023-03-17 220.30 220.30 215.15 215.15 0.0M
2023-03-16 221.45 221.50 219.70 219.70 0.0M
2023-03-15 216.05 220.80 214.35 220.35 0.0M
2023-03-14 219.90 219.90 215.50 215.85 0.0M
2023-03-13 214.00 220.10 212.50 217.80 0.0M
2023-03-10 213.00 216.00 210.60 216.00 0.0M
2023-03-09 216.85 217.25 215.00 215.40 0.0M
2023-03-08 218.00 218.90 216.00 216.00 0.0M
2023-03-07 221.00 221.70 218.05 218.45 0.0M
2023-03-06 220.65 221.80 219.40 219.80 0.0M
2023-03-03 221.35 222.30 221.05 221.05 0.0M
2023-03-02 221.15 222.85 220.00 221.50 0.0M
2023-03-01 218.25 218.65 216.75 217.95 0.0M
2023-02-28 220.95 220.95 219.40 219.65 0.0M
2023-02-27 222.95 223.95 220.20 220.20 0.0M
2023-02-24 224.70 224.70 221.40 223.30 0.0M
2023-02-23 224.65 224.65 222.50 222.55 0.0M
2023-02-22 224.25 225.30 222.50 224.00 0.0M
2023-02-21 225.95 226.85 224.50 225.55 0.0M
2023-02-20 226.80 227.05 225.00 227.00 0.0M
2023-02-17 220.15 226.30 218.10 226.30 0.0M
2023-02-16 226.35 227.75 221.20 221.25 0.0M
2023-02-15 225.55 225.55 223.25 224.55 0.0M
2023-02-14 224.40 226.25 223.20 223.35 0.0M
2023-02-13 226.55 228.65 225.65 226.20 0.0M
2023-02-10 222.40 226.55 222.40 226.55 0.0M
2023-02-09 227.10 227.10 224.00 224.95 0.0M
2023-02-08 227.45 227.75 225.50 225.50 0.0M
2023-02-07 229.00 230.45 226.60 226.60 0.0M
2023-02-06 226.15 228.55 226.15 228.10 0.0M
2023-02-03 222.90 230.25 222.00 226.50 0.0M
2023-02-02 225.85 225.85 217.55 219.85 0.0M
2023-02-01 231.90 231.90 222.80 223.00 0.0M
2023-01-31 233.55 233.55 230.30 231.10 0.0M
2023-01-30 233.30 233.30 230.10 231.85 0.0M
2023-01-27 234.70 235.35 231.15 234.75 0.0M
2023-01-26 236.50 236.55 233.70 233.70 0.0M
2023-01-25 238.60 239.10 235.90 236.90 0.0M
2023-01-24 241.70 241.70 238.35 238.35 0.0M
2023-01-23 241.15 244.10 240.90 241.65 0.0M
2023-01-20 240.05 242.00 240.00 242.00 0.0M
2023-01-19 243.35 243.90 241.60 243.90 0.0M
2023-01-18 251.30 251.30 245.05 246.10 0.0M
2023-01-17 249.55 252.15 249.55 251.75 0.0M
2023-01-16 251.95 252.90 249.65 251.40 0.0M
2023-01-13 251.15 251.30 249.70 250.30 0.0M
2023-01-12 255.05 255.70 250.00 250.25 0.0M
2023-01-11 255.30 259.40 251.85 251.85 0.0M
2023-01-10 252.00 254.30 251.60 254.30 0.0M
2023-01-09 260.05 260.95 252.30 252.30 0.0M
2023-01-06 255.15 260.60 253.00 259.40 0.0M
2023-01-05 247.90 251.85 247.40 251.15 0.0M
2023-01-04 246.20 249.00 246.20 248.75 0.0M
2023-01-03 249.35 250.55 244.35 246.80 0.0M
2023-01-02 247.50 250.60 245.45 245.45 0.0M