J&J

JNJ
🏛️ germany →
157.22
Last Update: 2025-10-01
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
2023-12-29 141.90 142.00 140.80 141.70 0.0M
2023-12-28 140.40 141.60 140.10 141.20 0.0M
2023-12-27 141.50 141.50 140.40 140.50 0.0M
2023-12-22 140.40 141.80 140.20 141.30 0.0M
2023-12-21 140.50 141.10 139.60 140.80 0.0M
2023-12-20 142.70 143.20 141.30 141.90 0.0M
2023-12-19 141.70 142.50 141.20 142.50 0.0M
2023-12-18 142.00 143.00 141.40 143.00 0.0M
2023-12-15 142.80 143.80 140.90 141.90 0.0M
2023-12-14 143.80 143.80 141.60 142.30 0.0M
2023-12-13 143.90 144.10 141.10 142.80 0.0M
2023-12-12 143.50 144.00 142.80 143.40 0.0M
2023-12-11 143.60 144.70 143.30 144.70 0.0M
2023-12-08 144.30 144.80 142.90 143.40 0.0M
2023-12-07 145.40 145.50 143.60 144.70 0.0M
2023-12-06 146.90 147.10 145.20 145.60 0.0M
2023-12-05 146.70 147.80 146.10 147.40 0.0M
2023-12-04 146.00 147.90 144.90 147.00 0.0M
2023-12-01 142.70 144.40 142.50 143.60 0.0M
2023-11-30 139.30 141.70 138.60 141.30 0.0M
2023-11-29 138.10 139.00 137.80 138.20 0.0M
2023-11-28 138.40 138.40 137.50 138.00 0.0M
2023-11-27 139.10 139.70 138.50 138.60 0.0M
2023-11-24 138.40 139.40 138.10 139.40 0.0M
2023-11-23 138.40 138.80 137.80 138.30 0.0M
2023-11-22 138.20 139.30 138.20 138.40 0.0M
2023-11-21 136.70 137.90 136.60 137.70 0.0M
2023-11-20 136.40 137.20 135.00 136.70 0.0M
2023-11-17 138.90 138.90 137.40 137.60 0.0M
2023-11-16 137.00 137.90 136.60 137.10 0.0M
2023-11-15 136.40 137.00 135.60 136.30 0.0M
2023-11-14 138.20 138.30 135.90 136.80 0.0M
2023-11-13 137.60 138.40 137.30 137.60 0.0M
2023-11-10 138.40 139.40 136.80 136.90 0.0M
2023-11-09 140.80 141.10 138.50 139.30 0.0M
2023-11-08 141.20 142.00 140.70 140.80 0.0M
2023-11-07 141.60 142.40 141.60 141.90 0.0M
2023-11-06 141.40 141.90 140.80 141.40 0.0M
2023-11-03 141.60 141.80 140.20 141.80 0.0M
2023-11-02 141.10 141.30 138.70 141.00 0.0M
2023-11-01 140.40 141.50 140.40 141.30 0.0M
2023-10-31 138.70 139.40 138.20 139.00 0.0M
2023-10-30 138.40 138.80 136.80 137.80 0.0M
2023-10-27 141.70 141.90 138.20 138.20 0.0M
2023-10-26 143.70 144.20 142.90 143.20 0.0M
2023-10-25 142.50 144.00 142.00 143.40 0.0M
2023-10-24 142.10 142.90 141.80 142.90 0.0M
2023-10-23 144.80 144.80 143.10 143.10 0.0M
2023-10-20 143.60 145.30 143.50 144.80 0.0M
2023-10-19 144.70 145.20 142.20 143.20 0.0M
2023-10-18 147.70 148.10 144.60 144.80 0.0M
2023-10-17 150.00 152.60 146.90 147.80 0.0M
2023-10-16 149.10 150.20 148.60 149.70 0.0M
2023-10-13 148.70 149.40 148.30 149.00 0.0M
2023-10-12 146.90 148.10 146.90 147.70 0.0M
2023-10-11 149.40 149.80 147.20 147.70 0.0M
2023-10-10 149.90 150.30 149.30 149.50 0.0M
2023-10-09 149.50 150.20 148.40 149.70 0.0M
2023-10-06 149.10 149.70 148.70 149.20 0.0M
2023-10-05 148.70 150.00 147.50 148.90 0.0M
2023-10-04 148.10 148.50 147.30 147.50 0.0M
2023-10-03 148.40 148.50 147.20 147.70 0.0M
2023-10-02 148.00 148.30 146.80 147.00 0.0M
2023-09-29 148.00 148.50 147.20 147.90 0.0M
2023-09-28 150.00 150.00 148.30 148.30 0.0M
2023-09-27 151.30 151.30 148.80 149.20 0.0M
2023-09-26 150.70 151.40 150.30 150.50 0.0M
2023-09-25 151.10 151.80 149.80 150.50 0.0M
2023-09-22 151.50 152.10 150.30 151.10 0.0M
2023-09-21 152.40 153.40 152.10 152.10 0.0M
2023-09-20 151.60 152.30 151.20 151.90 0.0M
2023-09-19 151.90 152.30 151.30 151.30 0.0M
2023-09-18 151.60 152.30 151.10 152.30 0.0M
2023-09-15 154.00 154.70 152.30 152.60 0.0M
2023-09-14 152.00 154.80 152.00 154.00 0.0M
2023-09-13 152.00 153.20 151.70 153.20 0.0M
2023-09-12 150.70 152.00 150.70 151.30 0.0M
2023-09-11 149.50 150.50 149.50 150.00 0.0M
2023-09-08 149.80 149.90 148.40 149.60 0.0M
2023-09-07 147.20 150.50 147.20 149.80 0.0M
2023-09-06 150.40 150.40 146.80 147.90 0.0M
2023-09-05 149.50 150.90 148.50 150.30 0.0M
2023-09-04 148.90 149.60 148.70 149.20 0.0M
2023-09-01 149.20 150.50 148.50 149.00 0.0M
2023-08-31 150.90 151.40 148.60 149.20 0.0M
2023-08-30 150.90 151.70 149.20 150.60 0.0M
2023-08-29 152.40 153.60 150.20 150.30 0.0M
2023-08-28 153.40 154.30 151.80 151.80 0.0M
2023-08-25 152.50 154.10 151.70 154.10 0.0M
2023-08-24 151.70 153.50 151.10 152.50 0.0M
2023-08-23 153.00 154.10 151.30 151.60 0.0M
2023-08-22 154.00 154.50 153.00 154.00 0.0M
2023-08-21 158.50 159.90 152.80 155.10 0.0M
2023-08-18 159.60 160.30 157.40 158.20 0.0M
2023-08-17 159.00 161.00 157.60 159.10 0.0M
2023-08-16 159.20 160.10 157.70 159.00 0.0M
2023-08-15 158.70 159.60 157.80 159.60 0.0M
2023-08-14 158.90 161.20 158.50 158.50 0.0M
2023-08-11 157.60 158.30 155.90 157.80 0.0M
2023-08-10 156.40 159.50 156.40 158.00 0.0M
2023-08-09 157.60 158.70 156.90 157.30 0.0M
2023-08-08 156.60 158.20 156.60 157.50 0.0M
2023-08-07 154.30 156.60 153.60 156.50 0.0M
2023-08-04 155.70 156.80 154.50 155.90 0.0M
2023-08-03 155.70 156.60 153.80 155.20 0.0M
2023-08-02 153.00 156.30 152.40 156.20 0.0M
2023-08-01 152.50 153.40 150.90 153.30 0.0M
2023-07-31 155.20 156.70 151.50 152.30 0.0M
2023-07-28 157.80 158.80 157.50 158.50 0.0M
2023-07-27 155.60 158.00 154.40 158.00 0.0M
2023-07-26 155.70 157.00 154.60 156.10 0.0M
2023-07-25 154.20 156.00 153.50 155.30 0.0M
2023-07-24 152.50 157.00 152.50 155.50 0.0M
2023-07-21 150.60 153.50 150.40 153.50 0.0M
2023-07-20 142.10 151.20 139.70 151.00 0.0M
2023-07-19 142.30 143.50 138.70 141.90 0.0M
2023-07-18 141.40 143.20 141.10 143.10 0.0M
2023-07-17 142.50 143.60 141.40 142.10 0.0M
2023-07-14 141.60 142.60 141.20 141.80 0.0M
2023-07-13 142.20 142.60 140.80 141.50 0.0M
2023-07-12 144.10 144.30 142.40 142.70 0.0M
2023-07-11 145.10 146.00 144.10 144.60 0.0M
2023-07-10 145.30 146.60 145.00 145.30 0.0M
2023-07-07 148.70 148.80 145.70 146.00 0.0M
2023-07-06 149.80 149.80 148.30 148.30 0.0M
2023-07-05 150.60 150.60 149.50 150.10 0.0M
2023-07-04 149.40 151.40 149.00 149.90 0.0M
2023-07-03 151.60 152.30 149.40 149.70 0.0M
2023-06-30 150.60 151.50 150.50 150.80 0.0M
2023-06-29 149.20 150.50 149.00 150.50 0.0M
2023-06-28 149.50 149.90 148.50 148.70 0.0M
2023-06-27 149.80 149.90 148.40 149.40 0.0M
2023-06-26 151.70 152.00 147.80 149.00 0.0M
2023-06-23 151.30 152.50 151.10 152.10 0.0M
2023-06-22 148.80 150.70 148.10 150.50 0.0M
2023-06-21 150.50 150.70 149.00 150.30 0.0M
2023-06-20 149.90 151.00 149.50 150.90 0.0M
2023-06-19 150.60 150.80 149.70 150.10 0.0M
2023-06-16 149.50 150.70 149.20 150.60 0.0M
2023-06-15 149.20 149.90 148.60 149.50 0.0M
2023-06-14 149.00 149.70 148.50 148.90 0.0M
2023-06-13 148.00 148.40 147.40 148.20 0.0M
2023-06-12 149.40 149.40 148.00 148.30 0.0M
2023-06-09 148.90 149.60 148.00 149.00 0.0M
2023-06-08 147.60 148.40 147.00 147.60 0.0M
2023-06-07 148.50 148.50 147.00 147.80 0.0M
2023-06-06 147.40 149.00 147.30 147.60 0.0M
2023-06-05 146.90 147.50 146.50 147.20 0.0M
2023-06-02 143.90 146.20 143.20 146.00 0.0M
2023-06-01 145.80 146.00 142.90 144.20 0.0M
2023-05-31 144.30 145.30 143.90 145.30 0.0M
2023-05-30 145.10 145.10 142.90 143.50 0.0M
2023-05-29 143.70 145.20 143.50 145.00 0.0M
2023-05-26 143.80 144.60 143.80 144.60 0.0M
2023-05-25 145.60 146.10 143.80 144.20 0.0M
2023-05-24 146.10 146.10 144.90 145.60 0.0M
2023-05-23 145.20 146.40 144.50 146.40 0.0M
2023-05-22 146.70 147.10 145.50 146.30 0.0M
2023-05-19 146.90 148.00 146.50 147.10 0.0M
2023-05-18 146.10 147.50 146.10 147.20 0.0M
2023-05-17 147.30 147.70 146.00 146.00 0.0M
2023-05-16 146.70 147.20 145.90 147.10 0.0M
2023-05-15 148.30 148.50 146.80 147.10 0.0M
2023-05-12 148.00 148.50 147.30 147.80 0.0M
2023-05-11 147.50 148.40 146.40 146.50 0.0M
2023-05-10 147.80 147.80 146.00 146.40 0.0M
2023-05-09 147.30 148.60 147.10 147.70 0.0M
2023-05-08 147.50 147.70 146.30 147.30 0.0M
2023-05-05 147.40 148.40 146.60 147.60 0.0M
2023-05-04 148.10 148.10 146.70 147.10 0.0M
2023-05-03 149.90 150.20 148.10 148.80 0.0M
2023-05-02 149.00 151.10 148.30 149.30 0.0M
2023-04-28 147.80 148.90 147.20 147.90 0.0M
2023-04-27 147.80 148.50 147.10 147.40 0.0M
2023-04-26 150.20 150.20 146.80 147.60 0.0M
2023-04-25 147.30 150.20 147.30 150.00 0.0M
2023-04-24 148.90 148.90 147.00 148.10 0.0M
2023-04-21 148.60 150.20 148.30 148.30 0.0M
2023-04-20 148.40 148.50 147.30 147.70 0.0M
2023-04-19 146.80 148.30 146.80 147.90 0.0M
2023-04-18 152.30 154.60 146.20 147.50 0.0M
2023-04-17 151.50 152.20 150.80 151.60 0.0M
2023-04-14 149.90 150.70 149.40 149.70 0.0M
2023-04-13 149.20 149.60 147.80 148.60 0.0M
2023-04-12 151.00 151.00 149.00 149.50 0.0M
2023-04-11 151.30 151.40 150.30 151.40 0.0M
2023-04-06 151.20 153.00 151.00 151.70 0.0M
2023-04-05 148.50 150.70 148.20 149.90 0.0M
2023-04-04 143.50 145.60 143.10 144.30 0.0M
2023-04-03 143.40 143.90 141.70 143.80 0.0M
2023-03-31 140.74 141.74 140.74 141.62 0.0M
2023-03-30 142.16 142.16 140.12 140.78 0.0M
2023-03-29 140.98 141.44 140.08 141.22 0.0M
2023-03-28 142.74 142.74 140.50 141.46 0.0M
2023-03-27 141.88 142.80 141.72 142.60 0.0M
2023-03-24 139.94 141.60 139.84 141.36 0.0M
2023-03-23 138.98 139.52 137.98 139.22 0.0M
2023-03-22 143.04 143.22 141.54 141.58 0.0M
2023-03-21 143.48 144.34 141.84 142.00 0.0M
2023-03-20 142.20 143.30 142.02 143.30 0.0M
2023-03-17 144.80 145.68 143.92 143.92 0.0M
2023-03-16 145.84 145.92 144.00 144.82 0.0M
2023-03-15 143.18 146.24 143.00 145.58 0.0M
2023-03-14 144.58 145.16 142.00 142.46 0.0M
2023-03-13 142.60 145.16 141.66 143.96 0.0M
2023-03-10 142.20 144.02 142.08 142.82 0.0M
2023-03-09 145.04 145.14 143.06 144.00 0.0M
2023-03-08 146.14 147.06 144.90 145.14 0.0M
2023-03-07 145.38 146.80 145.38 145.64 0.0M
2023-03-06 144.48 145.82 144.24 145.36 0.0M
2023-03-03 144.32 144.80 143.46 144.64 0.0M
2023-03-02 142.94 144.02 142.42 143.36 0.0M
2023-03-01 144.58 144.60 142.38 142.90 0.0M
2023-02-28 146.16 147.00 144.40 145.36 0.0M
2023-02-27 148.12 148.50 146.86 146.86 0.0M
2023-02-24 148.48 149.32 147.10 148.20 0.0M
2023-02-23 149.54 149.72 148.00 148.56 0.0M
2023-02-22 148.92 149.28 148.16 149.14 0.0M
2023-02-21 150.58 150.74 148.60 148.80 0.0M
2023-02-20 150.06 150.10 149.30 149.30 0.0M
2023-02-17 147.62 149.04 147.36 149.04 0.0M
2023-02-16 150.12 150.12 148.02 148.66 0.0M
2023-02-15 151.28 151.60 150.46 150.74 0.0M
2023-02-14 152.10 152.10 150.76 151.00 0.0M
2023-02-13 152.60 152.60 150.80 151.40 0.0M
2023-02-10 150.78 152.14 150.02 151.92 0.0M
2023-02-09 153.68 153.74 151.00 151.68 0.0M
2023-02-08 151.98 153.06 151.36 152.80 0.0M
2023-02-07 152.68 152.88 151.34 151.70 0.0M
2023-02-06 152.46 153.42 152.00 152.10 0.0M
2023-02-03 152.20 153.28 150.86 151.80 0.0M
2023-02-02 149.98 151.22 149.16 150.28 0.0M
2023-02-01 150.02 150.54 149.00 150.54 0.0M
2023-01-31 150.74 150.74 148.50 149.00 0.0M
2023-01-30 154.88 154.98 149.26 150.28 0.0M
2023-01-27 155.76 155.76 154.00 155.38 0.0M
2023-01-26 156.16 156.16 155.08 155.82 0.0M
2023-01-25 154.82 155.08 153.28 154.40 0.0M
2023-01-24 155.52 158.92 152.16 153.28 0.0M
2023-01-23 154.98 155.94 154.18 155.56 0.0M
2023-01-20 157.00 157.14 155.52 155.52 0.0M
2023-01-19 157.04 158.22 156.00 158.22 0.0M
2023-01-18 159.78 159.82 156.54 157.78 0.0M
2023-01-17 160.32 160.72 159.66 160.30 0.0M
2023-01-16 160.48 161.00 159.96 160.70 0.0M
2023-01-13 161.10 161.12 159.20 160.48 0.0M
2023-01-12 162.20 163.34 160.00 160.66 0.0M
2023-01-11 163.90 163.90 160.36 160.44 0.0M
2023-01-10 163.98 163.98 162.90 163.14 0.0M
2023-01-09 168.28 169.30 165.88 166.00 0.0M
2023-01-06 170.28 171.66 169.48 169.60 0.0M
2023-01-05 169.08 170.62 168.88 169.88 0.0M
2023-01-04 168.00 169.46 167.48 169.26 0.0M
2023-01-03 167.58 168.78 166.46 167.84 0.0M
2023-01-02 166.62 168.26 165.78 168.26 0.0M