AstraZeneca

AZN
🏛️ germany →
144.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 128.10 128.10 127.90 127.90 0.9K
09:10 127.85 127.85 127.80 127.80 0.0K
09:30 128.00 128.00 127.95 127.95 0.1K
09:40 128.00 128.00 127.65 127.65 0.6K
09:45 127.75 127.75 127.75 127.75 0.0K
09:50 127.85 127.85 127.85 127.85 0.0K
09:55 127.80 127.80 127.80 127.80 0.1K
10:00 127.70 127.75 127.70 127.75 0.0K
10:05 127.65 127.65 127.65 127.65 0.0K
10:10 127.65 127.65 127.60 127.60 0.0K
10:15 127.40 127.40 127.40 127.40 0.2K
10:25 127.45 127.45 127.45 127.45 0.8K
10:35 127.50 127.50 127.50 127.50 0.0K
10:40 127.45 127.50 127.45 127.50 0.0K
10:50 127.30 127.30 127.30 127.30 0.9K
10:55 127.25 127.25 127.25 127.25 0.0K
11:00 127.20 127.20 127.15 127.15 0.2K
11:05 127.20 127.20 127.20 127.20 0.0K
11:10 127.20 127.20 127.20 127.20 0.0K
11:30 127.55 127.55 127.55 127.55 0.0K
11:35 127.40 127.45 127.40 127.45 0.1K
11:40 127.40 127.40 127.40 127.40 0.3K
11:45 127.40 127.40 127.40 127.40 0.0K
11:55 127.45 127.50 127.45 127.50 0.5K
12:05 127.45 127.45 127.45 127.45 0.0K
12:20 127.60 127.70 127.60 127.65 0.7K
12:25 127.65 127.65 127.60 127.60 0.1K
12:30 127.45 127.45 127.45 127.45 0.0K
12:35 127.50 127.50 127.50 127.50 0.0K
12:50 127.65 127.65 127.65 127.65 0.0K
12:55 127.65 127.70 127.65 127.70 0.0K
13:00 127.60 127.80 127.60 127.80 0.1K
13:05 127.70 127.70 127.70 127.70 0.0K
13:10 127.55 127.55 127.55 127.55 0.0K
13:20 127.45 127.50 127.45 127.50 0.2K
13:30 127.25 127.25 127.20 127.20 0.2K
13:35 127.30 127.30 127.30 127.30 0.0K
13:40 127.35 127.35 127.35 127.35 0.0K
13:45 127.45 127.45 127.45 127.45 0.0K
13:50 127.55 127.55 127.50 127.50 0.0K
13:55 127.50 127.50 127.50 127.50 0.0K
14:00 127.55 127.55 127.50 127.50 0.2K
14:10 127.50 127.50 127.50 127.50 0.6K
14:15 127.55 127.55 127.55 127.55 0.0K
14:20 127.50 127.50 127.45 127.45 0.1K
14:25 127.40 127.40 127.40 127.40 0.0K
14:35 127.40 127.40 127.30 127.30 0.0K
14:40 127.30 127.30 127.25 127.25 0.0K
14:45 127.25 127.40 127.25 127.40 0.4K
14:50 127.45 127.45 127.45 127.45 0.0K
14:55 127.45 127.45 127.45 127.45 0.0K
15:05 127.55 127.55 127.55 127.55 0.0K
15:10 127.45 127.45 127.35 127.35 0.0K
15:15 127.30 127.40 127.30 127.40 0.0K
15:25 127.50 127.55 127.50 127.55 0.0K
15:30 127.60 127.60 127.20 127.55 1.5K
15:35 127.45 127.55 127.45 127.55 1.3K
15:40 127.65 127.80 127.50 127.80 1.2K
15:45 127.80 127.80 127.55 127.55 0.2K
15:50 127.40 127.40 127.15 127.15 0.0K
16:00 127.40 127.40 127.25 127.30 0.9K
16:05 127.25 127.25 127.05 127.20 0.7K
16:10 127.00 127.00 127.00 127.00 0.0K
16:15 127.00 127.00 126.80 126.80 0.2K
16:20 126.75 126.75 126.65 126.75 0.3K
16:25 126.65 126.65 126.60 126.60 0.0K
16:30 126.35 126.35 126.35 126.35 0.0K
16:35 126.20 126.30 126.20 126.30 0.1K
16:50 125.90 126.00 125.90 126.00 0.1K
16:55 126.30 126.30 126.30 126.30 0.2K
17:00 126.30 126.30 126.20 126.20 0.0K
17:05 126.15 126.20 126.15 126.15 0.8K
17:10 126.10 126.15 126.05 126.05 0.4K
17:15 126.10 126.15 126.05 126.05 0.0K
17:20 126.10 126.10 125.95 125.95 0.0K
17:25 125.85 125.90 125.80 125.85 1.1K
17:35 125.60 125.60 125.60 125.60 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 142.55 144.95 142.55 144.85 0.0M
2025-10-02 144.45 144.65 141.65 142.75 0.0M
2025-10-01 132.55 143.15 132.35 143.15 0.1M
2025-09-30 126.35 128.80 125.25 128.30 0.0M
2025-09-29 127.65 128.35 125.80 126.95 0.0M
2025-09-26 124.15 126.50 124.15 126.35 0.0M
2025-09-25 128.10 128.10 125.60 125.60 0.0M
2025-09-24 128.75 128.85 127.25 128.45 0.0M
2025-09-23 130.95 131.10 129.15 129.35 0.0M
2025-09-22 129.45 132.25 129.30 132.20 0.0M
2025-09-19 130.15 131.40 129.70 130.05 0.0M
2025-09-18 131.30 131.60 129.25 129.40 0.0M
2025-09-17 130.00 131.65 129.75 131.65 0.0M
2025-09-16 132.00 132.90 130.75 130.85 0.0M
2025-09-15 133.85 134.15 131.35 131.85 0.0M
2025-09-12 137.75 138.60 136.15 136.55 0.0M
2025-09-11 138.60 138.80 137.65 138.40 0.0M
2025-09-10 139.00 139.50 137.90 137.95 0.0M
2025-09-09 137.85 138.65 137.40 138.30 0.0M
2025-09-08 139.00 139.05 136.70 138.05 0.0M
2025-09-05 140.00 140.80 139.40 139.50 0.0M
2025-09-04 140.30 141.45 140.15 140.80 0.0M
2025-09-03 137.60 140.65 137.60 140.50 0.0M
2025-09-02 136.90 138.10 136.45 136.85 0.0M
2025-09-01 137.55 137.85 136.25 137.55 0.0M
2025-08-29 137.05 137.05 136.05 136.30 0.0M
2025-08-28 137.50 137.85 136.25 136.90 0.0M
2025-08-27 137.85 138.65 137.30 137.70 0.0M
2025-08-26 137.35 139.95 136.25 137.20 0.0M
2025-08-25 138.45 139.60 136.90 137.00 0.0M
2025-08-22 138.30 140.15 138.20 138.35 0.0M
2025-08-21 138.50 139.55 137.70 139.30 0.0M
2025-08-20 136.60 139.10 136.60 138.30 0.0M
2025-08-19 135.95 136.55 135.50 136.15 0.0M
2025-08-18 135.05 136.60 134.95 136.00 0.0M
2025-08-15 135.15 135.15 133.90 134.30 0.0M
2025-08-14 132.70 134.65 132.45 134.65 0.0M
2025-08-13 129.35 132.50 129.35 132.25 0.0M
2025-08-12 128.10 128.50 127.60 128.20 0.0M
2025-08-11 127.80 128.30 127.05 127.60 0.0M
2025-08-08 127.05 127.10 125.60 125.90 0.0M
2025-08-07 124.70 126.60 123.90 126.20 0.0M
2025-08-06 128.50 129.00 126.65 126.65 0.0M
2025-08-05 129.20 129.70 128.40 128.80 0.0M
2025-08-04 127.15 128.10 125.95 128.00 0.0M
2025-08-01 127.25 128.15 125.55 127.30 0.0M
2025-07-31 133.40 133.75 130.55 131.15 0.0M
2025-07-30 128.50 133.10 128.50 132.90 0.0M
2025-07-29 125.85 129.60 124.90 129.15 0.0M
2025-07-28 125.80 125.80 123.50 124.40 0.0M
2025-07-25 124.75 125.35 123.70 123.90 0.0M
2025-07-24 124.45 126.85 124.30 125.40 0.0M
2025-07-23 121.95 123.65 121.95 123.55 0.0M
2025-07-22 118.25 120.55 117.95 119.60 0.0M
2025-07-21 118.75 119.00 118.10 118.30 0.0M
2025-07-18 119.70 119.70 118.60 119.15 0.0M
2025-07-17 119.90 121.50 119.65 119.65 0.0M
2025-07-16 120.55 121.80 119.45 120.45 0.0M
2025-07-15 123.45 123.55 121.15 121.40 0.0M
2025-07-14 122.65 124.30 122.00 123.10 0.0M
2025-07-11 122.65 122.85 120.75 121.10 0.0M
2025-07-10 122.70 124.00 122.10 123.50 0.0M
2025-07-09 120.40 120.60 119.15 120.35 0.0M
2025-07-08 119.50 120.50 118.00 120.00 0.0M
2025-07-07 119.95 120.10 118.50 119.10 0.0M
2025-07-04 118.40 121.20 118.20 120.30 0.0M
2025-07-03 121.15 121.80 117.80 118.55 0.0M
2025-07-02 122.30 122.30 120.00 120.70 0.0M
2025-07-01 118.95 121.90 118.15 121.50 0.0M
2025-06-30 120.00 120.25 118.65 118.65 0.0M
2025-06-27 119.75 120.80 119.20 120.05 0.0M
2025-06-26 120.65 120.65 119.50 119.55 0.0M
2025-06-25 121.70 122.15 120.50 120.55 0.0M
2025-06-24 124.10 124.20 121.00 121.50 0.0M
2025-06-23 121.30 122.60 121.30 122.20 0.0M
2025-06-20 124.45 124.55 122.10 122.15 0.0M
2025-06-19 122.85 124.55 122.85 123.90 0.0M
2025-06-18 123.05 123.90 122.95 123.55 0.0M
2025-06-17 126.50 127.50 125.00 125.35 0.0M
2025-06-16 128.45 129.00 127.25 127.25 0.0M
2025-06-13 128.20 130.40 128.20 129.35 0.0M
2025-06-12 128.90 130.30 128.00 129.95 0.0M
2025-06-11 128.95 128.95 127.50 128.75 0.0M
2025-06-10 128.00 129.25 127.20 129.20 0.0M
2025-06-09 128.10 128.65 127.25 128.10 0.0M
2025-06-06 127.45 128.10 126.90 127.95 0.0M
2025-06-05 128.20 128.75 125.90 127.15 0.0M
2025-06-04 126.80 128.25 126.25 127.90 0.0M
2025-06-03 126.80 127.30 125.80 126.60 0.0M
2025-06-02 127.40 127.40 124.70 125.65 0.0M
2025-05-30 124.70 127.65 124.25 127.65 0.0M
2025-05-29 125.10 125.20 123.90 123.90 0.0M
2025-05-28 125.20 125.35 123.70 124.25 0.0M
2025-05-27 125.65 126.60 125.10 125.20 0.0M
2025-05-26 124.65 125.00 124.10 124.20 0.0M
2025-05-23 124.95 125.20 123.15 124.35 0.0M
2025-05-22 124.60 124.75 123.00 123.75 0.0M
2025-05-21 124.20 125.35 123.85 124.75 0.0M
2025-05-20 123.85 125.10 123.35 124.15 0.0M
2025-05-19 123.30 123.45 121.65 123.45 0.0M
2025-05-16 122.00 123.30 121.80 123.10 0.0M
2025-05-15 119.05 121.50 119.00 120.85 0.0M
2025-05-14 120.55 122.05 119.10 119.10 0.0M
2025-05-13 123.10 123.70 121.20 121.50 0.0M
2025-05-12 115.30 122.90 115.20 122.50 0.0M
2025-05-09 120.55 122.05 119.90 121.10 0.0M
2025-05-08 122.30 122.35 119.55 120.10 0.0M
2025-05-07 122.55 123.95 122.55 123.50 0.0M
2025-05-06 127.35 128.45 126.00 126.15 0.0M
2025-05-05 126.85 127.65 126.40 127.40 0.0M
2025-05-02 126.15 126.80 124.95 126.40 0.0M
2025-04-30 126.25 128.00 125.80 126.30 0.0M
2025-04-29 118.95 125.00 117.80 124.80 0.0M
2025-04-28 122.50 124.55 122.20 123.65 0.0M
2025-04-25 122.65 123.40 121.45 121.90 0.0M
2025-04-24 120.65 122.60 120.35 122.30 0.0M
2025-04-23 120.10 121.95 120.10 121.05 0.0M
2025-04-22 118.45 118.65 115.05 118.55 0.0M
2025-04-17 117.65 119.35 117.50 118.75 0.0M
2025-04-16 120.35 120.65 118.90 119.85 0.0M
2025-04-15 119.55 121.00 119.00 120.35 0.0M
2025-04-14 117.40 120.05 117.00 119.65 0.0M
2025-04-11 114.85 116.00 113.65 115.10 0.0M
2025-04-10 120.25 121.45 115.65 115.65 0.0M
2025-04-09 115.60 115.85 111.00 111.75 0.0M
2025-04-08 119.00 122.50 118.75 121.85 0.0M
2025-04-07 120.75 122.60 116.90 118.20 0.1M
2025-04-04 132.20 134.05 127.15 127.15 0.0M
2025-04-03 134.80 137.20 134.45 135.30 0.0M
2025-04-02 134.65 134.65 132.65 134.25 0.0M
2025-04-01 137.05 137.45 135.20 136.10 0.0M
2025-03-31 135.70 135.95 133.85 134.75 0.0M
2025-03-28 136.00 137.10 136.00 136.75 0.0M
2025-03-27 134.15 135.15 133.75 134.90 0.0M
2025-03-26 135.75 135.75 133.55 134.85 0.0M
2025-03-25 138.35 138.75 136.10 136.10 0.0M
2025-03-24 138.65 139.10 135.90 137.30 0.0M
2025-03-21 140.75 141.25 139.15 139.15 0.1M
2025-03-20 140.45 142.40 140.45 141.35 0.1M
2025-03-19 141.30 142.10 140.50 140.90 0.1M
2025-03-18 141.60 142.75 140.75 141.10 0.1M
2025-03-17 143.10 143.30 140.55 141.90 0.0M
2025-03-14 141.80 142.85 141.05 142.25 0.0M
2025-03-13 139.90 142.00 139.90 141.50 0.0M
2025-03-12 137.20 139.15 137.05 138.60 0.0M
2025-03-11 140.10 140.75 136.55 136.55 0.0M
2025-03-10 142.25 142.45 139.20 141.55 0.0M
2025-03-07 143.05 144.00 142.65 144.00 0.0M
2025-03-06 144.30 144.50 142.85 143.75 0.0M
2025-03-05 144.15 145.05 143.35 144.55 0.0M
2025-03-04 145.60 147.85 145.60 146.35 0.0M
2025-03-03 145.80 145.80 144.70 145.30 0.0M
2025-02-28 145.15 146.30 144.70 145.30 0.0M
2025-02-27 143.70 146.25 143.70 145.95 0.0M
2025-02-26 145.80 146.45 144.10 144.15 0.0M
2025-02-25 143.60 144.90 143.50 144.25 0.0M
2025-02-24 142.35 143.35 141.90 142.55 0.0M
2025-02-21 140.65 142.35 140.00 142.15 0.0M
2025-02-20 139.25 140.90 138.95 140.40 0.0M
2025-02-19 142.70 143.30 141.75 141.90 0.0M
2025-02-18 141.95 143.35 141.40 142.85 0.0M
2025-02-17 140.40 142.00 140.40 141.50 0.0M
2025-02-14 143.25 143.25 140.80 141.20 0.0M
2025-02-13 144.30 145.00 142.90 144.10 0.0M
2025-02-12 140.10 142.35 139.65 142.15 0.0M
2025-02-11 140.70 140.80 139.10 140.20 0.0M
2025-02-10 139.60 142.15 139.30 141.50 0.0M
2025-02-07 139.70 140.85 138.80 139.85 0.0M
2025-02-06 137.60 143.60 137.60 141.95 0.0M
2025-02-05 133.45 134.60 132.25 134.25 0.0M
2025-02-04 135.25 136.45 132.40 133.40 0.0M
2025-02-03 135.75 137.05 135.65 136.65 0.0M
2025-01-31 136.50 136.75 135.85 136.35 0.0M
2025-01-30 134.70 135.90 133.90 135.60 0.0M
2025-01-29 133.45 135.50 133.45 134.60 0.0M
2025-01-28 134.40 134.85 133.25 133.55 0.0M
2025-01-27 132.40 133.65 131.55 133.25 0.0M
2025-01-24 132.05 132.30 131.00 131.75 0.0M
2025-01-23 131.80 132.45 131.15 131.30 0.0M
2025-01-22 131.30 131.70 130.10 130.95 0.0M
2025-01-21 128.35 131.15 128.10 131.15 0.0M
2025-01-20 129.65 130.10 128.35 129.55 0.0M
2025-01-17 129.95 132.00 129.50 129.95 0.0M
2025-01-16 127.70 129.20 127.70 129.05 0.0M
2025-01-15 126.50 126.95 125.75 126.65 0.0M
2025-01-14 128.80 129.15 125.55 126.35 0.0M
2025-01-13 129.90 130.25 128.80 129.00 0.0M
2025-01-10 131.30 131.60 130.35 131.25 0.0M
2025-01-09 129.05 131.55 128.85 131.20 0.0M
2025-01-08 129.40 129.55 127.70 129.30 0.0M
2025-01-07 127.95 129.90 127.70 129.05 0.0M
2025-01-06 128.55 130.05 128.45 129.70 0.0M
2025-01-03 130.15 130.15 128.55 128.55 0.0M
2025-01-02 126.80 129.35 126.75 129.35 0.0M