J&J

JNJ
🏛️ germany →
159.96
Last Update: 2025-10-07
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
2021-12-30 151.40 151.66 151.30 151.38 0.0M
2021-12-29 150.76 151.00 150.00 151.00 0.0M
2021-12-28 149.64 150.72 149.60 150.72 0.0M
2021-12-27 148.62 149.58 148.52 149.50 0.0M
2021-12-23 148.08 149.10 148.08 148.70 0.0M
2021-12-22 148.04 148.26 147.00 147.88 0.0M
2021-12-21 149.60 149.60 147.84 148.14 0.0M
2021-12-20 148.32 148.78 147.42 148.58 0.0M
2021-12-17 149.68 151.08 148.84 150.06 0.0M
2021-12-16 151.86 153.26 151.14 152.74 0.0M
2021-12-15 150.08 151.70 150.08 151.64 0.0M
2021-12-14 149.80 151.76 147.90 151.76 0.0M
2021-12-13 147.60 149.66 146.52 149.66 0.0M
2021-12-10 146.80 147.60 146.32 147.60 0.0M
2021-12-09 144.86 146.22 144.56 146.22 0.0M
2021-12-08 145.10 145.40 144.44 144.44 0.0M
2021-12-07 145.02 145.52 144.82 145.00 0.0M
2021-12-06 142.56 144.88 140.98 143.90 0.0M
2021-12-03 139.14 139.92 138.64 139.88 0.0M
2021-12-02 140.90 140.92 138.94 138.94 0.0M
2021-12-01 138.42 141.34 138.20 141.02 0.0M
2021-11-30 141.00 141.00 138.00 138.00 0.0M
2021-11-29 140.10 141.76 140.10 141.62 0.0M
2021-11-26 141.28 142.16 139.90 141.64 0.0M
2021-11-25 142.60 143.16 142.32 142.48 0.0M
2021-11-24 142.82 143.38 142.64 143.38 0.0M
2021-11-23 142.36 142.58 141.14 141.82 0.0M
2021-11-22 143.00 144.00 143.00 143.56 0.0M
2021-11-19 143.38 143.80 143.00 143.80 0.0M
2021-11-18 144.00 145.00 142.98 142.98 0.0M
2021-11-17 143.50 144.32 143.50 144.02 0.0M
2021-11-16 144.00 144.88 143.48 143.90 0.0M
2021-11-15 141.80 144.72 141.80 144.50 0.0M
2021-11-12 141.98 150.00 141.80 144.08 0.0M
2021-11-11 143.00 143.78 141.88 141.90 0.0M
2021-11-10 140.48 141.90 140.00 141.90 0.0M
2021-11-09 140.20 140.70 140.14 140.38 0.0M
2021-11-08 141.50 141.60 140.00 140.00 0.0M
2021-11-05 142.00 142.60 140.82 141.02 0.0M
2021-11-04 142.00 142.82 141.04 141.10 0.0M
2021-11-03 143.50 143.50 141.28 141.28 0.0M
2021-11-02 140.00 143.96 140.00 143.70 0.0M
2021-11-01 142.50 142.50 140.04 140.20 0.0M
2021-10-29 139.24 140.28 139.00 140.28 0.0M
2021-10-28 141.26 141.34 140.00 140.00 0.0M
2021-10-27 143.50 143.50 140.84 140.94 0.0M
2021-10-26 141.26 142.96 141.26 142.86 0.0M
2021-10-25 141.00 141.44 140.10 141.10 0.0M
2021-10-22 140.50 140.76 140.04 140.60 0.0M
2021-10-21 140.70 141.16 139.60 139.88 0.0M
2021-10-20 141.10 141.52 140.34 141.00 0.0M
2021-10-19 137.34 141.90 136.50 140.84 0.0M
2021-10-18 139.52 139.52 137.94 138.12 0.0M
2021-10-15 138.60 139.32 138.60 139.32 0.0M
2021-10-14 137.92 138.64 137.72 138.64 0.0M
2021-10-13 136.90 137.74 135.94 137.74 0.0M
2021-10-12 138.12 138.98 137.02 137.02 0.0M
2021-10-11 139.50 139.64 138.78 139.08 0.0M
2021-10-08 139.88 140.10 138.62 138.62 0.0M
2021-10-07 138.96 140.46 138.60 140.18 0.0M
2021-10-06 137.70 137.88 136.84 136.84 0.0M
2021-10-05 137.38 138.72 137.12 138.58 0.0M
2021-10-04 138.70 138.70 136.00 136.68 0.0M
2021-10-01 138.62 139.82 137.00 138.50 0.0M
2021-09-30 141.60 142.62 140.84 140.84 0.0M
2021-09-29 140.80 141.12 139.98 141.10 0.0M
2021-09-28 139.52 139.74 138.58 139.06 0.0M
2021-09-27 140.44 141.30 139.54 139.54 0.0M
2021-09-24 140.50 141.42 140.18 140.60 0.0M
2021-09-23 140.34 141.14 140.34 141.14 0.0M
2021-09-22 140.96 141.24 140.00 140.30 0.0M
2021-09-21 140.42 141.22 140.26 140.84 0.0M
2021-09-20 140.30 140.38 139.00 140.38 0.0M
2021-09-17 140.38 140.56 139.32 139.74 0.0M
2021-09-16 139.94 140.92 139.76 139.76 0.0M
2021-09-15 139.78 140.18 139.46 140.18 0.0M
2021-09-14 140.48 140.74 139.60 139.60 0.0M
2021-09-13 141.54 142.56 140.00 140.00 0.0M
2021-09-10 142.64 142.92 141.50 142.00 0.0M
2021-09-09 144.92 145.30 143.00 143.00 0.0M
2021-09-08 145.78 146.12 145.02 145.40 0.0M
2021-09-07 146.88 146.88 144.84 145.52 0.0M
2021-09-06 147.92 148.16 147.70 147.82 0.0M
2021-09-03 147.28 147.92 147.16 147.16 0.0M
2021-09-02 146.60 147.54 146.50 147.22 0.0M
2021-09-01 146.96 147.46 145.40 145.58 0.0M
2021-08-31 147.30 147.34 146.52 146.76 0.0M
2021-08-30 146.54 147.52 146.52 147.52 0.0M
2021-08-27 147.72 148.34 147.72 147.84 0.0M
2021-08-26 147.80 148.40 147.56 147.86 0.0M
2021-08-25 149.20 149.42 147.90 147.90 0.0M
2021-08-24 151.32 151.70 149.78 149.92 0.0M
2021-08-23 153.60 153.66 151.46 151.62 0.0M
2021-08-20 152.50 153.94 151.88 153.52 0.0M
2021-08-19 152.54 153.36 149.84 153.36 0.0M
2021-08-18 152.98 153.40 151.86 152.10 0.0M
2021-08-17 151.00 152.94 150.30 152.14 0.0M
2021-08-16 149.16 150.58 149.16 150.56 0.0M
2021-08-13 149.60 149.60 148.60 149.14 0.0M
2021-08-12 148.16 148.96 148.10 148.96 0.0M
2021-08-11 148.46 148.56 147.82 147.82 0.0M
2021-08-10 147.96 148.30 147.68 148.16 0.0M
2021-08-09 147.40 148.10 146.96 147.70 0.0M
2021-08-06 147.16 147.66 146.86 147.24 0.0M
2021-08-05 147.00 147.10 145.64 145.92 0.0M
2021-08-04 146.96 147.42 146.44 147.42 0.0M
2021-08-03 145.36 146.58 145.10 146.28 0.0M
2021-08-02 145.98 145.98 144.16 145.06 0.0M
2021-07-30 144.00 145.44 144.00 145.44 0.0M
2021-07-29 145.62 145.92 143.94 144.54 0.0M
2021-07-28 146.30 146.94 145.66 146.30 0.0M
2021-07-27 145.00 145.96 144.92 145.96 0.0M
2021-07-26 145.80 145.80 144.72 145.52 0.0M
2021-07-23 144.60 146.02 144.42 146.02 0.0M
2021-07-22 143.50 145.00 142.84 144.88 0.0M
2021-07-21 143.56 144.82 142.94 143.00 0.0M
2021-07-20 141.82 144.70 141.82 143.68 0.0M
2021-07-19 141.20 142.00 140.50 140.50 0.0M
2021-07-16 142.56 143.20 142.42 142.90 0.0M
2021-07-15 142.98 143.60 142.16 143.00 0.0M
2021-07-14 142.86 144.10 142.50 144.10 0.0M
2021-07-13 141.70 143.66 141.30 143.66 0.0M
2021-07-12 143.02 143.70 142.72 143.64 0.0M
2021-07-09 142.96 143.18 142.20 143.18 0.0M
2021-07-08 144.00 144.00 141.42 141.42 0.0M
2021-07-07 141.68 143.12 141.32 143.12 0.0M
2021-07-06 142.24 142.34 141.50 141.76 0.0M
2021-07-05 142.70 142.70 141.80 142.22 0.0M
2021-07-02 140.12 141.90 140.12 141.56 0.0M
2021-07-01 139.00 139.66 138.70 139.66 0.0M
2021-06-30 138.60 138.60 137.60 138.20 0.0M
2021-06-29 137.64 138.30 137.44 137.44 0.0M
2021-06-28 138.04 138.22 137.38 137.60 0.0M
2021-06-25 137.00 137.46 136.50 137.46 0.0M
2021-06-24 136.52 137.16 136.42 136.42 0.0M
2021-06-23 138.30 138.30 136.00 136.00 0.0M
2021-06-22 137.80 138.08 137.40 137.40 0.0M
2021-06-21 136.80 137.72 136.12 137.48 0.0M
2021-06-18 138.72 139.00 137.64 137.64 0.0M
2021-06-17 136.40 138.08 136.40 138.08 0.0M
2021-06-16 135.48 136.46 135.00 136.38 0.0M
2021-06-15 136.70 137.00 135.94 136.00 0.0M
2021-06-14 135.80 136.30 135.32 135.58 0.0M
2021-06-11 136.90 138.04 135.86 135.86 0.0M
2021-06-10 136.58 137.40 136.28 137.26 0.0M
2021-06-09 133.74 136.02 133.74 135.84 0.0M
2021-06-08 135.44 136.00 133.14 133.52 0.0M
2021-06-07 136.52 137.12 135.24 135.24 0.0M
2021-06-04 136.82 137.66 136.82 137.30 0.0M
2021-06-03 136.18 137.30 135.88 136.86 0.0M
2021-06-02 135.42 136.52 135.26 136.28 0.0M
2021-06-01 138.48 139.00 135.64 135.84 0.0M
2021-05-31 139.30 139.30 138.10 138.10 0.0M
2021-05-28 139.04 140.16 139.04 139.26 0.0M
2021-05-27 138.74 138.92 138.42 138.42 0.0M
2021-05-26 139.00 139.44 137.98 138.92 0.0M
2021-05-25 140.26 140.26 138.84 139.06 0.0M
2021-05-21 140.12 141.24 140.10 140.88 0.0M
2021-05-20 139.68 140.12 138.96 140.12 0.0M
2021-05-19 139.16 139.16 137.70 138.60 0.0M
2021-05-18 140.40 140.40 138.96 140.16 0.0M
2021-05-17 140.04 141.42 139.80 140.50 0.0M
2021-05-14 141.48 141.48 139.90 140.34 0.0M
2021-05-13 139.16 141.30 138.60 140.96 0.0M
2021-05-12 138.50 140.20 138.50 140.20 0.0M
2021-05-11 139.00 140.12 138.46 138.78 0.0M
2021-05-10 138.30 141.00 138.30 140.30 0.0M
2021-05-07 139.54 139.70 138.00 138.72 0.0M
2021-05-06 139.32 139.32 137.04 138.56 0.0M
2021-05-05 139.44 140.16 138.82 139.28 0.0M
2021-05-04 136.74 139.00 136.56 139.00 0.0M
2021-05-03 135.40 137.00 135.40 136.90 0.0M
2021-04-30 135.18 135.96 134.92 135.96 0.0M
2021-04-29 134.16 134.80 133.60 134.80 0.0M
2021-04-28 135.04 135.34 133.98 133.98 0.0M
2021-04-27 136.38 136.68 134.74 134.74 0.0M
2021-04-26 139.00 139.00 135.50 135.74 0.0M
2021-04-23 137.32 137.40 136.00 137.32 0.0M
2021-04-22 138.70 138.70 137.26 137.50 0.0M
2021-04-21 138.20 138.80 137.64 138.60 0.0M
2021-04-20 135.50 139.46 134.06 139.46 0.0M
2021-04-19 135.40 135.98 133.94 135.12 0.0M
2021-04-16 133.54 135.00 133.54 135.00 0.0M
2021-04-15 132.86 135.46 132.16 135.12 0.0M
2021-04-14 134.00 134.00 131.80 133.14 0.0M
2021-04-13 136.10 136.50 131.08 132.72 0.0M
2021-04-12 136.02 136.36 134.34 135.84 0.0M
2021-04-09 137.16 137.46 134.34 134.34 0.0M
2021-04-08 138.28 138.28 137.06 137.28 0.0M
2021-04-07 137.74 138.02 137.50 137.80 0.0M
2021-04-06 138.98 138.98 137.98 138.46 0.0M
2021-04-01 138.00 138.70 138.00 138.32 0.0M
2021-03-31 140.76 140.76 139.60 140.30 0.0M
2021-03-30 140.50 141.76 140.12 140.76 0.0M
2021-03-29 139.98 141.68 139.08 141.50 0.0M
2021-03-26 137.92 139.00 136.90 139.00 0.0M
2021-03-25 136.70 137.20 136.18 136.96 0.0M
2021-03-24 135.38 137.30 135.22 137.30 0.0M
2021-03-23 133.80 135.88 133.80 135.88 0.0M
2021-03-22 135.80 135.80 133.00 134.00 0.0M
2021-03-19 134.88 135.80 134.52 135.44 0.0M
2021-03-18 134.98 135.32 134.54 135.02 0.0M
2021-03-17 136.00 136.00 134.18 134.86 0.0M
2021-03-16 134.98 135.66 134.30 135.60 0.0M
2021-03-15 135.18 135.18 133.14 134.40 0.0M
2021-03-12 135.00 135.38 133.28 133.66 0.0M
2021-03-11 135.50 135.50 133.18 133.98 0.0M
2021-03-10 132.92 134.32 132.06 134.14 0.0M
2021-03-09 134.00 135.08 131.82 133.70 0.0M
2021-03-08 132.00 134.00 131.00 134.00 0.0M
2021-03-05 127.60 130.60 127.60 130.60 0.0M
2021-03-04 129.70 129.90 127.04 127.04 0.0M
2021-03-03 133.00 133.00 129.54 129.96 0.0M
2021-03-02 132.98 133.32 131.50 131.90 0.0M
2021-03-01 137.38 137.38 132.50 132.62 0.0M
2021-02-26 134.00 134.90 130.98 131.60 0.0M
2021-02-25 136.00 136.26 133.00 133.00 0.0M
2021-02-24 131.62 135.38 131.62 135.38 0.0M
2021-02-23 133.76 134.00 131.98 132.36 0.0M
2021-02-22 133.60 134.66 132.00 132.76 0.0M
2021-02-19 136.88 137.50 135.00 135.34 0.0M
2021-02-18 138.50 138.50 136.20 137.00 0.0M
2021-02-17 137.50 137.84 136.90 137.48 0.0M
2021-02-16 138.30 138.40 136.30 136.38 0.0M
2021-02-15 137.40 139.00 137.40 139.00 0.0M
2021-02-12 136.70 137.46 136.70 137.24 0.0M
2021-02-11 137.80 138.20 136.88 136.88 0.0M
2021-02-10 138.06 138.50 136.64 136.64 0.0M
2021-02-09 137.50 137.70 136.22 137.38 0.0M
2021-02-08 140.00 140.00 136.00 136.72 0.0M
2021-02-05 140.00 140.00 136.26 136.42 0.0M
2021-02-04 133.84 135.38 133.58 135.22 0.0M
2021-02-03 134.02 134.98 132.92 133.04 0.0M
2021-02-02 135.96 136.58 135.00 135.28 0.0M
2021-02-01 138.30 138.30 134.98 136.00 0.0M
2021-01-29 139.36 140.00 132.54 133.72 0.0M
2021-01-28 139.40 140.48 137.50 140.48 0.0M
2021-01-27 142.00 142.96 139.08 139.08 0.0M
2021-01-26 137.10 142.08 136.50 140.16 0.0M
2021-01-25 137.00 137.04 135.00 136.26 0.0M
2021-01-22 132.94 135.54 132.56 135.54 0.0M
2021-01-21 134.66 134.66 132.00 132.62 0.0M
2021-01-20 134.80 135.20 134.00 134.54 0.0M
2021-01-19 135.32 135.32 133.00 134.24 0.0M
2021-01-18 136.00 136.00 133.04 135.42 0.0M
2021-01-15 132.10 133.40 131.70 133.26 0.0M
2021-01-14 132.00 133.32 131.50 132.82 0.0M
2021-01-13 130.16 130.66 128.96 129.84 0.0M
2021-01-12 131.70 131.80 129.42 129.52 0.0M
2021-01-11 132.00 133.00 131.00 131.48 0.0M
2021-01-08 132.00 132.00 130.78 130.94 0.0M
2021-01-07 131.00 131.10 129.40 130.64 0.0M
2021-01-06 128.76 130.00 127.80 129.92 0.0M
2021-01-05 127.86 128.32 126.56 128.32 0.0M
2021-01-04 129.50 129.50 125.84 126.74 0.0M