J&J

JNJ
🏛️ germany →
156.04
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
2021-12-30 150.84 152.10 150.84 151.72 0.0M
2021-12-29 150.88 151.26 149.76 150.34 0.0M
2021-12-28 149.98 150.82 149.54 150.46 0.0M
2021-12-27 149.22 149.62 148.50 149.34 0.0M
2021-12-23 147.98 149.20 147.80 148.98 0.0M
2021-12-22 147.64 148.68 146.98 147.72 0.0M
2021-12-21 148.04 149.46 147.38 147.66 0.0M
2021-12-20 147.46 149.06 146.84 148.74 0.0M
2021-12-17 150.00 151.38 148.56 149.26 0.0M
2021-12-16 150.78 153.30 150.62 153.16 0.0M
2021-12-15 150.80 151.88 150.38 151.52 0.0M
2021-12-14 149.80 150.94 148.10 149.90 0.0M
2021-12-13 146.98 147.74 145.80 147.64 0.0M
2021-12-10 146.92 147.60 146.32 146.50 0.0M
2021-12-09 144.90 145.66 144.58 145.44 0.0M
2021-12-08 144.86 145.48 143.88 144.02 0.0M
2021-12-07 144.64 146.00 144.54 145.18 0.0M
2021-12-06 141.98 145.00 141.06 143.94 0.0M
2021-12-03 139.30 140.98 138.70 140.98 0.0M
2021-12-02 140.88 140.88 139.02 139.08 0.0M
2021-12-01 138.56 140.36 137.26 140.32 0.0M
2021-11-30 140.68 140.68 138.72 139.44 0.0M
2021-11-29 142.78 142.78 140.80 141.62 0.0M
2021-11-26 140.16 142.40 139.66 141.02 0.0M
2021-11-25 143.02 143.44 141.72 142.82 0.0M
2021-11-24 142.66 143.40 142.34 143.30 0.0M
2021-11-23 142.04 142.68 140.78 141.98 0.0M
2021-11-22 143.52 144.00 143.24 143.88 0.0M
2021-11-19 143.12 144.14 143.02 143.02 0.0M
2021-11-18 144.68 144.70 143.20 143.32 0.0M
2021-11-17 143.52 144.40 143.50 144.08 0.0M
2021-11-16 143.60 144.76 143.52 143.72 0.0M
2021-11-15 144.02 144.86 143.20 144.22 0.0M
2021-11-12 142.02 150.12 141.68 144.38 0.0M
2021-11-11 143.70 143.84 141.74 142.20 0.0M
2021-11-10 139.98 142.00 139.76 142.00 0.0M
2021-11-09 140.80 140.86 140.16 140.22 0.0M
2021-11-08 141.10 141.80 139.88 139.94 0.0M
2021-11-05 141.78 142.74 141.00 141.16 0.0M
2021-11-04 142.98 143.00 141.32 141.38 0.0M
2021-11-03 142.30 143.36 141.26 141.68 0.0M
2021-11-02 141.14 144.04 140.34 144.04 0.0M
2021-11-01 141.88 141.88 140.48 140.48 0.0M
2021-10-29 139.94 140.40 138.58 140.24 0.0M
2021-10-28 141.10 141.46 140.46 140.76 0.0M
2021-10-27 143.28 143.28 141.00 141.30 0.0M
2021-10-26 142.00 142.08 141.40 142.00 0.0M
2021-10-25 141.00 141.50 139.64 140.52 0.0M
2021-10-22 140.40 140.98 140.12 140.52 0.0M
2021-10-21 140.86 141.20 139.54 139.94 0.0M
2021-10-20 141.34 141.60 140.46 140.98 0.0M
2021-10-19 139.08 141.90 136.24 141.86 0.0M
2021-10-18 138.84 139.82 137.32 138.16 0.0M
2021-10-15 138.68 139.28 138.22 139.18 0.0M
2021-10-14 138.52 139.00 137.38 138.80 0.0M
2021-10-13 136.46 137.26 136.00 137.06 0.0M
2021-10-12 137.60 139.02 137.12 137.24 0.0M
2021-10-11 139.00 139.66 138.80 139.12 0.0M
2021-10-08 140.02 140.32 138.54 139.04 0.0M
2021-10-07 137.80 140.46 137.80 140.04 0.0M
2021-10-06 137.76 138.54 136.64 136.98 0.0M
2021-10-05 137.36 138.92 137.04 138.54 0.0M
2021-10-04 138.30 138.78 135.86 135.86 0.0M
2021-10-01 139.20 139.86 136.80 138.06 0.0M
2021-09-30 141.98 142.52 141.04 141.04 0.0M
2021-09-29 140.38 141.14 139.74 141.14 0.0M
2021-09-28 140.22 140.22 138.62 139.08 0.0M
2021-09-27 141.26 141.26 139.50 139.50 0.0M
2021-09-24 140.74 141.32 140.02 140.36 0.0M
2021-09-23 140.32 141.04 140.32 141.04 0.0M
2021-09-22 140.38 141.70 139.50 140.24 0.0M
2021-09-21 140.32 141.44 140.14 140.88 0.0M
2021-09-20 138.80 140.78 138.80 140.32 0.0M
2021-09-17 140.98 140.98 139.30 139.76 0.0M
2021-09-16 140.02 141.44 139.68 139.94 0.0M
2021-09-15 140.00 140.28 139.02 139.90 0.0M
2021-09-14 140.98 141.00 140.16 140.24 0.0M
2021-09-13 142.98 142.98 140.12 140.12 0.0M
2021-09-10 143.02 143.02 141.20 141.76 0.0M
2021-09-09 144.82 145.60 143.64 143.64 0.0M
2021-09-08 145.00 146.26 145.00 145.50 0.0M
2021-09-07 147.64 147.82 145.20 145.28 0.0M
2021-09-06 147.84 148.34 147.30 148.12 0.0M
2021-09-03 146.42 147.90 146.42 147.30 0.0M
2021-09-02 146.02 147.54 146.02 147.32 0.0M
2021-09-01 147.28 147.40 145.26 145.70 0.0M
2021-08-31 146.92 147.24 146.24 146.90 0.0M
2021-08-30 147.70 147.70 146.10 147.48 0.0M
2021-08-27 148.00 148.60 147.12 147.24 0.0M
2021-08-26 147.18 148.68 147.12 147.48 0.0M
2021-08-25 149.02 150.86 148.00 148.00 0.0M
2021-08-24 150.70 151.90 149.66 150.02 0.0M
2021-08-23 153.66 153.66 151.42 151.72 0.0M
2021-08-20 153.00 154.00 151.32 153.66 0.0M
2021-08-19 151.64 153.12 149.68 152.72 0.0M
2021-08-18 153.10 153.18 151.96 152.54 0.0M
2021-08-17 150.72 153.00 150.16 152.76 0.0M
2021-08-16 149.58 150.58 149.10 150.36 0.0M
2021-08-13 149.78 149.78 148.48 148.98 0.0M
2021-08-12 148.10 148.74 147.86 148.60 0.0M
2021-08-11 148.88 148.88 148.00 148.14 0.0M
2021-08-10 148.76 148.76 147.50 147.84 0.0M
2021-08-09 147.18 148.18 146.52 147.58 0.0M
2021-08-06 146.28 147.68 146.28 147.12 0.0M
2021-08-05 147.30 147.30 145.60 145.82 0.0M
2021-08-04 146.88 147.24 145.90 146.66 0.0M
2021-08-03 145.50 146.90 145.10 146.40 0.0M
2021-08-02 145.96 145.96 144.18 145.36 0.0M
2021-07-30 144.48 145.58 144.02 145.52 0.0M
2021-07-29 147.08 147.08 144.08 144.20 0.0M
2021-07-28 145.88 147.00 145.86 146.66 0.0M
2021-07-27 145.80 145.88 144.54 145.84 0.0M
2021-07-26 145.78 145.78 144.32 145.40 0.0M
2021-07-23 144.08 146.10 144.08 146.10 0.0M
2021-07-22 143.00 145.12 143.00 145.02 0.0M
2021-07-21 142.78 144.90 142.50 143.22 0.0M
2021-07-20 141.52 145.00 141.42 143.58 0.0M
2021-07-19 142.76 142.76 140.66 141.08 0.0M
2021-07-16 142.22 143.00 142.22 142.86 0.0M
2021-07-15 143.90 143.90 142.12 142.98 0.0M
2021-07-14 143.20 144.10 142.58 144.00 0.0M
2021-07-13 141.52 143.44 141.42 143.20 0.0M
2021-07-12 143.28 144.06 142.42 143.60 0.0M
2021-07-09 142.40 143.46 142.36 143.24 0.0M
2021-07-08 142.30 142.78 141.48 141.86 0.0M
2021-07-07 141.46 142.80 141.26 142.66 0.0M
2021-07-06 142.62 142.62 141.30 141.46 0.0M
2021-07-05 142.08 142.68 141.08 141.60 0.0M
2021-07-02 140.48 141.20 140.12 140.88 0.0M
2021-07-01 139.32 139.88 138.88 139.84 0.0M
2021-06-30 137.28 138.50 137.28 138.10 0.0M
2021-06-29 136.84 138.40 136.84 137.68 0.0M
2021-06-28 137.56 138.50 137.00 137.60 0.0M
2021-06-25 137.20 137.42 136.40 137.08 0.0M
2021-06-24 137.20 137.42 136.14 136.78 0.0M
2021-06-23 137.00 137.50 136.00 136.38 0.0M
2021-06-22 138.00 138.40 137.26 137.66 0.0M
2021-06-21 137.00 137.74 136.02 137.72 0.0M
2021-06-18 138.26 138.98 137.08 137.32 0.0M
2021-06-17 136.18 137.90 136.18 137.90 0.0M
2021-06-16 135.02 136.60 135.02 136.18 0.0M
2021-06-15 136.38 137.08 135.84 136.20 0.0M
2021-06-14 135.78 136.40 135.30 135.64 0.0M
2021-06-11 137.76 138.20 136.10 136.22 0.0M
2021-06-10 136.80 137.50 135.98 137.22 0.0M
2021-06-09 134.34 136.02 133.92 135.50 0.0M
2021-06-08 135.54 136.20 133.12 133.22 0.0M
2021-06-07 136.56 137.26 135.78 135.78 0.0M
2021-06-04 137.08 137.72 136.74 137.48 0.0M
2021-06-03 137.02 137.68 135.72 137.42 0.0M
2021-06-02 136.14 136.66 135.08 136.34 0.0M
2021-06-01 138.68 139.12 135.52 135.78 0.0M
2021-05-31 138.02 139.48 138.02 139.34 0.0M
2021-05-28 139.26 140.38 138.60 139.94 0.0M
2021-05-27 137.74 139.48 137.74 138.44 0.0M
2021-05-26 139.86 139.86 137.60 138.94 0.0M
2021-05-25 139.80 139.80 138.70 139.14 0.0M
2021-05-21 141.00 141.50 139.50 141.44 0.0M
2021-05-20 140.32 140.32 138.78 140.22 0.0M
2021-05-19 139.30 139.90 137.66 138.56 0.0M
2021-05-18 140.38 140.38 138.80 139.84 0.0M
2021-05-17 140.28 141.50 139.52 140.52 0.0M
2021-05-14 140.14 141.66 140.04 140.96 0.0M
2021-05-13 139.28 140.70 138.40 140.70 0.0M
2021-05-12 138.68 140.12 138.56 140.12 0.0M
2021-05-11 139.72 140.58 138.40 138.84 0.0M
2021-05-10 139.20 141.02 138.46 140.36 0.0M
2021-05-07 138.88 139.62 137.76 138.86 0.0M
2021-05-06 137.98 139.00 137.00 138.58 0.0M
2021-05-05 139.48 140.26 138.88 139.42 0.0M
2021-05-04 137.22 138.34 136.62 138.16 0.0M
2021-05-03 136.60 136.96 135.46 136.96 0.0M
2021-04-30 135.36 136.04 134.72 135.80 0.0M
2021-04-29 134.16 134.64 133.58 134.24 0.0M
2021-04-28 135.24 135.36 134.00 134.00 0.0M
2021-04-27 136.48 136.72 134.28 134.64 0.0M
2021-04-26 137.98 138.36 135.94 135.94 0.0M
2021-04-23 137.22 137.80 136.00 137.34 0.0M
2021-04-22 137.98 138.48 137.20 137.98 0.0M
2021-04-21 138.66 138.90 136.96 138.12 0.0M
2021-04-20 135.00 138.60 133.66 138.32 0.0M
2021-04-19 135.60 135.94 133.90 135.20 0.0M
2021-04-16 133.00 135.00 133.00 134.66 0.0M
2021-04-15 132.80 135.54 131.82 135.32 0.0M
2021-04-14 132.50 133.26 131.58 133.10 0.0M
2021-04-13 136.16 136.58 130.74 131.84 0.0M
2021-04-12 135.00 136.10 134.20 135.60 0.0M
2021-04-09 137.08 137.38 134.94 135.24 0.0M
2021-04-08 137.70 138.28 137.14 137.34 0.0M
2021-04-07 138.48 138.48 137.20 137.76 0.0M
2021-04-06 138.60 138.92 137.84 138.50 0.0M
2021-04-01 140.04 140.04 137.38 138.74 0.0M
2021-03-31 140.58 141.04 139.58 140.68 0.0M
2021-03-30 141.06 141.96 140.14 140.46 0.0M
2021-03-29 139.42 141.20 138.92 141.02 0.0M
2021-03-26 137.60 138.18 136.98 138.18 0.0M
2021-03-25 137.06 137.24 136.18 136.60 0.0M
2021-03-24 135.98 137.00 135.12 137.00 0.0M
2021-03-23 134.98 135.40 133.84 135.24 0.0M
2021-03-22 134.50 134.78 132.68 134.06 0.0M
2021-03-19 135.20 135.68 134.24 134.84 0.0M
2021-03-18 135.66 135.66 134.36 134.84 0.0M
2021-03-17 135.54 135.98 134.18 135.36 0.0M
2021-03-16 134.08 135.70 134.08 135.54 0.0M
2021-03-15 134.50 134.88 133.00 133.84 0.0M
2021-03-12 134.30 135.48 133.44 133.76 0.0M
2021-03-11 134.62 134.78 133.02 133.80 0.0M
2021-03-10 134.00 134.46 132.10 134.02 0.0M
2021-03-09 133.92 135.00 131.66 134.20 0.0M
2021-03-08 131.40 133.50 131.22 133.50 0.0M
2021-03-05 128.10 130.68 128.10 130.38 0.0M
2021-03-04 129.60 129.80 128.50 128.74 0.0M
2021-03-03 132.90 132.90 129.50 130.12 0.0M
2021-03-02 132.76 133.48 131.48 131.68 0.0M
2021-03-01 136.98 136.98 132.58 132.88 0.1M
2021-02-26 133.50 135.04 131.08 131.68 0.0M
2021-02-25 136.26 136.26 133.28 133.52 0.0M
2021-02-24 132.48 134.40 132.00 133.86 0.0M
2021-02-23 133.18 134.44 132.00 132.58 0.0M
2021-02-22 134.20 134.20 132.04 132.50 0.0M
2021-02-19 136.84 137.30 135.30 135.34 0.0M
2021-02-18 138.00 138.04 136.16 136.92 0.0M
2021-02-17 137.40 137.92 136.60 137.80 0.0M
2021-02-16 138.46 138.46 136.32 136.32 0.0M
2021-02-15 138.20 138.60 137.60 138.52 0.0M
2021-02-12 137.00 137.50 135.82 137.42 0.0M
2021-02-11 137.90 138.14 137.06 137.06 0.0M
2021-02-10 137.40 138.20 136.68 137.08 0.0M
2021-02-09 136.80 137.70 136.04 137.32 0.0M
2021-02-08 138.34 138.50 135.98 136.70 0.0M
2021-02-05 139.00 139.00 136.42 136.72 0.0M
2021-02-04 133.78 134.96 133.50 134.68 0.0M
2021-02-03 135.28 135.28 133.00 133.00 0.0M
2021-02-02 136.00 136.44 135.00 135.44 0.0M
2021-02-01 137.30 137.30 134.90 135.48 0.0M
2021-01-29 139.96 139.98 132.76 133.98 0.0M
2021-01-28 138.92 140.00 137.54 139.96 0.0M
2021-01-27 143.00 143.00 139.14 140.20 0.0M
2021-01-26 136.98 142.50 136.74 140.56 0.0M
2021-01-25 135.50 136.58 135.00 136.50 0.0M
2021-01-22 132.90 134.74 132.06 134.44 0.0M
2021-01-21 135.46 135.46 132.00 132.68 0.0M
2021-01-20 134.26 135.70 133.80 134.18 0.0M
2021-01-19 134.90 134.90 132.80 133.56 0.0M
2021-01-18 133.60 135.32 132.94 134.98 0.0M
2021-01-15 134.18 134.18 131.66 133.18 0.0M
2021-01-14 132.00 133.20 131.42 132.34 0.0M
2021-01-13 130.00 130.70 128.86 129.64 0.0M
2021-01-12 131.40 131.88 129.86 130.06 0.0M
2021-01-11 131.20 132.70 130.82 132.50 0.0M
2021-01-08 132.64 132.64 130.70 130.82 0.0M
2021-01-07 130.40 131.10 129.20 130.04 0.0M
2021-01-06 128.12 130.00 127.36 129.72 0.0M
2021-01-05 127.82 128.28 126.44 126.92 0.0M
2021-01-04 128.82 129.42 126.80 126.84 0.0M