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
2022-12-30 166.52 166.78 165.40 165.40 0.0M
2022-12-29 167.10 167.12 166.08 166.58 0.0M
2022-12-28 166.12 167.52 166.12 166.74 0.0M
2022-12-27 167.00 167.56 166.62 166.70 0.0M
2022-12-23 167.30 167.38 166.04 166.54 0.0M
2022-12-22 167.90 167.90 166.10 167.30 0.0M
2022-12-21 165.42 167.82 165.40 167.82 0.0M
2022-12-20 165.50 166.16 164.82 165.40 0.0M
2022-12-19 166.26 166.70 165.00 165.22 0.0M
2022-12-16 167.56 167.56 164.74 165.50 0.0M
2022-12-15 169.02 169.18 165.74 165.94 0.0M
2022-12-14 168.88 170.10 167.72 169.76 0.0M
2022-12-13 169.04 169.64 167.78 168.86 0.0M
2022-12-12 167.58 167.62 166.30 167.24 0.0M
2022-12-09 167.30 168.60 167.30 167.38 0.0M
2022-12-08 169.12 169.16 167.50 167.52 0.0M
2022-12-07 169.42 169.42 166.52 168.10 0.0M
2022-12-06 170.98 170.98 169.02 169.18 0.0M
2022-12-05 170.20 170.46 168.18 170.22 0.0M
2022-12-02 170.50 170.50 169.00 169.22 0.0M
2022-12-01 171.38 171.38 169.00 169.42 0.0M
2022-11-30 169.84 170.70 168.90 170.02 0.0M
2022-11-29 172.24 172.24 169.04 169.04 0.0M
2022-11-28 169.68 170.90 168.50 170.54 0.0M
2022-11-25 170.00 171.28 169.66 170.60 0.0M
2022-11-24 169.98 170.74 169.50 170.00 0.0M
2022-11-23 171.52 172.46 169.92 170.16 0.0M
2022-11-22 172.12 172.46 170.54 172.14 0.0M
2022-11-21 170.98 171.68 169.90 171.68 0.0M
2022-11-18 169.02 170.14 168.04 169.54 0.0M
2022-11-17 167.40 168.46 166.72 168.18 0.0M
2022-11-16 167.08 168.12 165.34 167.40 0.0M
2022-11-15 166.24 166.42 165.20 165.88 0.0M
2022-11-14 164.48 166.92 163.62 166.22 0.0M
2022-11-11 171.00 171.00 161.84 163.96 0.0M
2022-11-10 173.62 174.12 169.72 170.36 0.0M
2022-11-09 172.72 173.94 172.62 173.94 0.0M
2022-11-08 173.32 173.74 172.08 172.68 0.0M
2022-11-07 172.84 173.60 171.12 172.68 0.0M
2022-11-04 175.76 175.80 171.38 171.70 0.0M
2022-11-03 174.00 176.00 173.46 174.96 0.0M
2022-11-02 174.62 175.88 173.04 174.48 0.0M
2022-11-01 175.98 176.08 172.40 175.12 0.0M
2022-10-31 175.50 176.60 174.58 175.86 0.0M
2022-10-28 172.46 176.08 172.46 175.48 0.0M
2022-10-27 171.30 173.26 171.30 172.58 0.0M
2022-10-26 170.54 172.00 170.44 171.10 0.0M
2022-10-25 173.00 174.02 169.86 170.74 0.0M
2022-10-24 171.14 174.14 170.64 173.02 0.0M
2022-10-21 168.42 171.44 168.32 171.44 0.0M
2022-10-20 168.22 168.52 167.66 167.96 0.0M
2022-10-19 169.96 170.16 167.66 167.66 0.0M
2022-10-18 170.02 173.58 166.34 169.16 0.0M
2022-10-17 170.22 170.38 168.92 169.76 0.0M
2022-10-14 168.86 170.52 168.10 168.92 0.0M
2022-10-13 167.82 168.50 166.56 167.84 0.0M
2022-10-12 168.04 170.20 167.04 169.26 0.0M
2022-10-11 164.52 167.76 164.00 166.58 0.0M
2022-10-10 164.98 165.78 164.38 164.96 0.0M
2022-10-07 165.78 166.04 164.38 164.68 0.0M
2022-10-06 167.24 167.52 165.32 166.32 0.0M
2022-10-05 166.02 167.76 165.44 167.24 0.0M
2022-10-04 167.20 167.20 164.62 165.68 0.0M
2022-10-03 167.36 168.16 165.78 165.88 0.0M
2022-09-30 169.12 169.82 167.12 168.64 0.0M
2022-09-29 171.20 172.54 168.16 168.58 0.0M
2022-09-28 172.62 173.78 171.20 172.66 0.0M
2022-09-27 172.30 173.60 172.02 172.10 0.0M
2022-09-26 172.26 172.66 170.38 172.38 0.0M
2022-09-23 168.56 172.18 168.36 170.56 0.0M
2022-09-22 166.08 169.38 165.16 168.86 0.0M
2022-09-21 166.06 168.32 165.58 167.82 0.0M
2022-09-20 166.50 166.50 164.80 165.00 0.0M
2022-09-19 168.02 168.02 164.48 165.06 0.0M
2022-09-16 163.72 167.70 163.72 166.38 0.0M
2022-09-15 166.26 166.26 164.42 165.36 0.0M
2022-09-14 163.08 165.30 161.26 164.30 0.0M
2022-09-13 164.74 164.74 161.70 162.56 0.0M
2022-09-12 164.08 164.10 162.48 163.94 0.0M
2022-09-09 165.54 165.54 163.74 165.00 0.0M
2022-09-08 165.22 165.22 163.56 165.20 0.0M
2022-09-07 164.18 165.24 163.60 164.82 0.0M
2022-09-06 163.98 167.80 163.66 166.30 0.0M
2022-09-05 164.58 165.70 163.54 165.30 0.0M
2022-09-02 165.12 166.26 164.72 165.30 0.0M
2022-09-01 161.30 166.08 159.32 165.64 0.0M
2022-08-31 163.82 163.82 161.30 161.74 0.0M
2022-08-30 162.76 163.84 161.98 162.84 0.0M
2022-08-29 164.02 165.24 162.00 163.32 0.0M
2022-08-26 168.38 168.38 165.70 166.22 0.0M
2022-08-25 166.52 166.70 165.58 166.00 0.0M
2022-08-24 167.84 167.84 165.52 165.94 0.0M
2022-08-23 169.52 169.64 166.38 166.92 0.0M
2022-08-22 167.56 169.14 166.84 169.14 0.0M
2022-08-19 165.40 168.88 164.46 168.66 0.0M
2022-08-18 165.28 165.62 164.30 164.62 0.0M
2022-08-17 164.92 165.60 163.36 165.28 0.0M
2022-08-16 164.14 164.66 163.18 164.34 0.0M
2022-08-15 162.00 163.16 160.82 162.24 0.0M
2022-08-12 162.70 163.34 161.10 161.66 0.0M
2022-08-11 166.46 166.46 162.42 163.54 0.0M
2022-08-10 167.18 167.18 164.48 165.16 0.0M
2022-08-09 166.70 167.34 166.20 166.64 0.0M
2022-08-08 168.78 168.80 167.36 167.40 0.0M
2022-08-05 168.32 168.90 166.10 168.26 0.0M
2022-08-04 170.82 172.10 169.06 169.28 0.0M
2022-08-03 170.32 172.12 169.34 171.92 0.0M
2022-08-02 169.94 171.86 168.98 170.92 0.0M
2022-08-01 170.38 170.98 169.10 170.08 0.0M
2022-07-29 170.38 171.40 168.84 170.08 0.0M
2022-07-28 170.24 171.74 169.14 171.50 0.0M
2022-07-27 171.68 172.08 169.20 169.84 0.0M
2022-07-26 167.94 171.34 167.80 171.28 0.0M
2022-07-25 168.16 169.70 168.00 169.10 0.0M
2022-07-22 167.98 169.24 167.44 168.18 0.0M
2022-07-21 167.58 168.12 166.36 167.82 0.0M
2022-07-20 168.76 169.40 167.22 168.94 0.0M
2022-07-19 173.06 174.68 168.78 169.56 0.0M
2022-07-18 178.04 178.04 172.62 173.82 0.0M
2022-07-15 175.82 176.96 174.56 176.52 0.0M
2022-07-14 173.70 174.74 172.96 174.24 0.0M
2022-07-13 175.60 176.00 172.78 173.62 0.0M
2022-07-12 177.90 178.26 175.80 176.00 0.0M
2022-07-11 175.60 177.92 175.58 177.26 0.0M
2022-07-08 176.02 177.18 175.00 176.26 0.0M
2022-07-07 176.00 176.00 174.12 175.38 0.0M
2022-07-06 172.84 176.26 172.04 174.96 0.0M
2022-07-05 172.98 174.62 170.44 171.46 0.0M
2022-07-04 172.90 173.70 170.96 172.76 0.0M
2022-07-01 169.72 171.64 169.00 170.84 0.0M
2022-06-30 168.38 171.10 167.74 167.86 0.0M
2022-06-29 168.40 170.00 167.92 169.76 0.0M
2022-06-28 172.00 173.56 169.98 169.98 0.0M
2022-06-27 173.38 173.38 170.98 171.90 0.0M
2022-06-24 170.50 172.44 169.66 172.06 0.0M
2022-06-23 165.22 169.78 165.06 169.04 0.0M
2022-06-22 164.42 167.28 163.24 166.96 0.0M
2022-06-21 161.76 163.76 161.14 163.76 0.0M
2022-06-20 161.10 161.90 158.02 161.50 0.0M
2022-06-17 163.40 164.14 161.34 162.56 0.0M
2022-06-16 162.66 163.30 160.22 160.74 0.0M
2022-06-15 162.40 163.62 160.24 162.66 0.0M
2022-06-14 166.00 166.00 162.18 162.34 0.0M
2022-06-13 162.88 164.56 162.00 164.56 0.0M
2022-06-10 164.52 164.52 162.00 163.94 0.0M
2022-06-09 165.74 167.26 165.06 165.56 0.0M
2022-06-08 166.02 167.36 165.28 167.00 0.0M
2022-06-07 165.10 167.58 164.04 165.80 0.0M
2022-06-06 165.24 166.48 164.32 165.92 0.0M
2022-06-03 164.84 166.42 164.36 164.96 0.0M
2022-06-02 167.64 167.64 162.86 163.36 0.0M
2022-06-01 168.14 168.46 164.74 166.32 0.0M
2022-05-31 167.80 169.02 163.84 166.08 0.0M
2022-05-30 169.34 170.66 168.12 168.62 0.0M
2022-05-27 167.66 168.24 166.36 167.68 0.0M
2022-05-26 168.22 169.16 167.40 167.40 0.0M
2022-05-25 170.18 170.20 167.62 168.90 0.0M
2022-05-24 166.48 168.98 166.00 167.54 0.0M
2022-05-23 167.94 168.48 165.12 167.90 0.0M
2022-05-20 166.30 166.30 164.66 165.70 0.0M
2022-05-19 167.02 167.38 163.26 163.72 0.0M
2022-05-18 168.42 170.44 168.42 169.00 0.0M
2022-05-17 170.86 171.68 167.92 169.42 0.0M
2022-05-16 170.18 171.44 169.16 171.44 0.0M
2022-05-13 170.98 172.34 170.18 171.10 0.0M
2022-05-12 167.64 169.82 167.32 168.42 0.0M
2022-05-11 167.46 169.16 167.30 168.38 0.0M
2022-05-10 169.90 169.90 167.66 167.98 0.0M
2022-05-09 165.70 168.46 164.98 167.82 0.0M
2022-05-06 167.10 167.72 164.66 165.90 0.0M
2022-05-05 170.78 170.78 167.78 168.28 0.0M
2022-05-04 169.66 170.66 168.30 168.84 0.0M
2022-05-03 170.88 171.28 168.74 171.28 0.0M
2022-05-02 172.38 172.80 170.16 171.02 0.0M
2022-04-29 174.24 174.34 171.46 172.42 0.0M
2022-04-28 174.18 175.08 173.20 174.20 0.0M
2022-04-27 174.12 175.34 173.08 174.38 0.0M
2022-04-26 174.20 174.92 172.74 173.96 0.0M
2022-04-25 167.18 171.80 167.18 171.20 0.0M
2022-04-22 169.84 170.14 168.08 168.60 0.0M
2022-04-21 169.78 169.86 167.94 169.12 0.0M
2022-04-20 169.22 170.00 167.94 168.90 0.0M
2022-04-19 165.98 172.04 157.80 170.12 0.0M
2022-04-14 166.36 167.56 165.28 167.10 0.0M
2022-04-13 167.92 167.92 165.42 165.82 0.0M
2022-04-12 165.98 166.40 164.48 166.40 0.0M
2022-04-11 167.22 169.02 165.86 166.90 0.0M
2022-04-08 167.60 168.34 166.68 167.76 0.0M
2022-04-07 166.70 167.90 165.00 167.28 0.0M
2022-04-06 162.82 165.30 161.64 165.30 0.0M
2022-04-05 161.52 164.00 160.16 164.00 0.0M
2022-04-04 161.38 162.08 160.00 160.38 0.0M
2022-04-01 161.36 161.46 159.34 159.84 0.0M
2022-03-31 159.94 162.18 159.94 161.98 0.0M
2022-03-30 159.70 161.00 158.66 160.84 0.0M
2022-03-29 162.62 162.62 159.86 160.20 0.0M
2022-03-28 160.52 162.38 160.52 161.38 0.0M
2022-03-25 158.26 161.10 158.12 160.52 0.0M
2022-03-24 159.76 159.76 158.46 158.46 0.0M
2022-03-23 159.00 160.00 158.52 158.66 0.0M
2022-03-22 160.20 160.50 157.80 158.76 0.0M
2022-03-21 158.66 160.20 157.66 159.20 0.0M
2022-03-18 159.54 160.44 157.48 157.68 0.0M
2022-03-17 157.02 159.12 156.50 159.04 0.0M
2022-03-16 160.52 160.94 156.82 157.78 0.0M
2022-03-15 157.06 159.92 155.00 159.92 0.0M
2022-03-14 154.94 158.68 154.88 157.28 0.0M
2022-03-11 153.76 156.50 152.94 156.06 0.0M
2022-03-10 152.18 154.10 152.18 152.66 0.0M
2022-03-09 155.36 156.18 152.58 153.14 0.0M
2022-03-08 157.00 159.00 156.76 156.78 0.0M
2022-03-07 153.00 157.10 152.00 156.54 0.0M
2022-03-04 152.50 154.50 150.12 154.50 0.0M
2022-03-03 149.92 152.00 149.00 151.18 0.0M
2022-03-02 148.62 150.80 146.48 150.54 0.0M
2022-03-01 147.36 147.98 146.08 146.70 0.0M
2022-02-28 145.88 147.52 145.56 146.64 0.0M
2022-02-25 140.70 147.18 140.18 146.80 0.0M
2022-02-24 139.90 143.40 139.20 140.96 0.0M
2022-02-23 142.20 142.96 142.00 142.70 0.0M
2022-02-22 140.14 144.72 140.04 142.84 0.0M
2022-02-21 143.20 144.22 141.04 141.50 0.0M
2022-02-18 145.98 145.98 144.90 145.40 0.0M
2022-02-17 147.34 147.42 145.24 146.20 0.0M
2022-02-16 147.52 147.52 146.28 146.28 0.0M
2022-02-15 147.36 148.00 146.20 147.50 0.0M
2022-02-14 147.06 148.36 144.92 145.72 0.0M
2022-02-11 149.10 149.26 147.94 148.28 0.0M
2022-02-10 150.76 150.76 147.72 148.10 0.0M
2022-02-09 151.00 151.00 149.82 150.08 0.0M
2022-02-08 149.10 150.30 149.00 149.94 0.0M
2022-02-07 150.00 150.44 148.74 149.72 0.0M
2022-02-04 151.30 151.42 149.38 150.28 0.0M
2022-02-03 152.58 153.08 150.40 151.00 0.0M
2022-02-02 151.24 151.82 149.60 151.82 0.0M
2022-02-01 153.62 153.62 151.12 151.12 0.0M
2022-01-31 153.80 153.92 152.26 152.90 0.0M
2022-01-28 154.00 154.00 151.50 152.84 0.0M
2022-01-27 148.34 154.00 148.34 153.54 0.0M
2022-01-26 148.48 149.36 147.72 148.80 0.0M
2022-01-25 142.48 147.08 138.22 146.56 0.0M
2022-01-24 145.80 145.92 142.66 142.78 0.0M
2022-01-21 146.12 147.66 144.54 146.90 0.0M
2022-01-20 147.86 148.00 146.30 147.90 0.0M
2022-01-19 147.18 148.54 146.36 148.54 0.0M
2022-01-18 147.38 147.96 146.28 147.38 0.0M
2022-01-17 147.50 148.88 146.82 148.88 0.0M
2022-01-14 147.98 147.98 146.06 146.92 0.0M
2022-01-13 148.40 148.72 146.98 148.24 0.0M
2022-01-12 150.50 151.20 147.60 148.60 0.0M
2022-01-11 152.18 153.22 150.20 150.32 0.0M
2022-01-10 153.50 153.80 152.18 152.18 0.0M
2022-01-07 152.30 153.14 151.14 153.02 0.0M
2022-01-06 151.74 152.68 151.06 151.74 0.0M
2022-01-05 151.78 152.48 151.10 152.48 0.0M
2022-01-04 151.78 152.26 151.10 152.26 0.0M
2022-01-03 151.20 151.30 149.60 150.48 0.0M