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
2022-12-30 166.20 166.70 165.78 166.14 0.0M
2022-12-29 166.50 166.76 166.50 166.60 0.0M
2022-12-28 166.84 167.22 166.54 166.54 0.0M
2022-12-27 166.60 167.10 166.60 166.70 0.0M
2022-12-23 166.68 167.14 166.06 166.68 0.0M
2022-12-22 166.54 166.86 166.20 166.20 0.0M
2022-12-21 165.70 167.42 165.36 167.20 0.0M
2022-12-20 165.48 166.20 165.24 165.24 0.0M
2022-12-19 165.66 166.28 164.00 164.00 0.0M
2022-12-16 166.00 166.96 164.90 165.00 0.0M
2022-12-15 168.48 169.12 166.00 166.20 0.0M
2022-12-14 168.40 170.02 168.18 170.02 0.0M
2022-12-13 168.28 169.50 167.80 168.84 0.0M
2022-12-12 166.84 167.90 166.50 167.82 0.0M
2022-12-09 167.00 168.10 167.00 167.78 0.0M
2022-12-08 168.08 169.30 167.80 167.90 0.0M
2022-12-07 168.72 168.80 167.00 168.80 0.0M
2022-12-06 170.14 170.80 168.88 168.88 0.0M
2022-12-05 170.50 170.50 168.60 169.58 0.0M
2022-12-02 169.38 170.16 169.14 169.16 0.0M
2022-12-01 170.54 170.80 169.12 170.16 0.0M
2022-11-30 170.12 170.72 169.38 170.00 0.0M
2022-11-29 171.26 171.62 169.40 170.62 0.0M
2022-11-28 169.50 170.38 169.40 170.38 0.0M
2022-11-25 170.58 170.84 169.54 170.80 0.0M
2022-11-24 170.12 170.50 170.02 170.12 0.0M
2022-11-23 170.96 172.20 169.96 170.12 0.0M
2022-11-22 171.40 172.08 170.72 171.86 0.0M
2022-11-21 171.80 171.98 169.70 171.88 0.0M
2022-11-18 168.26 170.18 168.26 170.18 0.0M
2022-11-17 167.46 168.76 167.46 168.76 0.0M
2022-11-16 167.00 167.82 165.40 167.82 0.0M
2022-11-15 167.26 167.26 165.16 165.66 0.0M
2022-11-14 164.50 167.00 163.94 167.00 0.0M
2022-11-11 171.10 171.14 161.98 163.22 0.0M
2022-11-10 172.50 174.34 170.00 170.42 0.0M
2022-11-09 172.38 173.70 172.38 173.70 0.0M
2022-11-08 172.70 173.20 172.38 172.74 0.0M
2022-11-07 173.00 173.00 171.00 172.40 0.0M
2022-11-04 175.00 175.74 172.00 172.00 0.0M
2022-11-03 173.58 175.20 173.20 174.76 0.0M
2022-11-02 174.90 176.00 173.00 173.70 0.0M
2022-11-01 175.68 176.00 172.50 175.14 0.0M
2022-10-31 176.00 176.20 174.56 175.94 0.0M
2022-10-28 171.72 176.26 171.72 175.20 0.0M
2022-10-27 171.20 173.64 171.20 173.64 0.0M
2022-10-26 170.50 171.68 170.50 170.70 0.0M
2022-10-25 173.48 173.74 170.20 170.92 0.0M
2022-10-24 171.00 174.12 170.24 173.64 0.0M
2022-10-21 168.42 171.40 168.42 171.40 0.0M
2022-10-20 169.00 169.00 168.00 168.02 0.0M
2022-10-19 168.98 169.34 168.20 168.36 0.0M
2022-10-18 171.90 172.42 168.12 169.22 0.0M
2022-10-17 170.50 170.62 169.10 169.24 0.0M
2022-10-14 169.36 170.28 169.06 169.06 0.0M
2022-10-13 167.52 168.14 166.72 168.14 0.0M
2022-10-12 168.18 170.02 167.66 168.72 0.0M
2022-10-11 165.00 167.22 164.20 167.18 0.0M
2022-10-10 164.64 165.64 164.46 164.74 0.0M
2022-10-07 164.98 165.94 164.00 164.00 0.0M
2022-10-06 166.80 167.80 165.50 165.86 0.0M
2022-10-05 165.12 167.04 165.12 167.04 0.0M
2022-10-04 166.50 166.50 164.92 165.68 0.0M
2022-10-03 167.80 167.84 165.42 165.42 0.0M
2022-09-30 167.00 168.50 167.00 167.96 0.0M
2022-09-29 171.24 171.60 167.72 167.72 0.0M
2022-09-28 171.98 173.00 171.00 171.00 0.0M
2022-09-27 172.88 173.06 172.54 172.54 0.0M
2022-09-26 173.00 173.00 170.40 172.24 0.0M
2022-09-23 169.40 172.02 168.48 172.02 0.0M
2022-09-22 165.52 169.62 165.50 169.62 0.0M
2022-09-21 165.62 168.12 165.62 167.84 0.0M
2022-09-20 167.00 167.00 164.68 165.36 0.0M
2022-09-19 168.00 168.00 165.00 165.64 0.0M
2022-09-16 164.58 166.74 164.18 166.74 0.0M
2022-09-15 165.36 165.36 164.24 165.00 0.0M
2022-09-14 162.50 165.00 162.04 165.00 0.0M
2022-09-13 163.40 164.10 161.98 162.72 0.0M
2022-09-12 165.48 165.48 163.00 164.30 0.0M
2022-09-09 164.36 165.44 163.66 165.44 0.0M
2022-09-08 163.80 164.72 163.80 164.06 0.0M
2022-09-07 164.42 165.30 164.00 164.20 0.0M
2022-09-06 164.00 166.44 163.80 166.28 0.0M
2022-09-05 165.50 165.50 164.04 164.66 0.0M
2022-09-02 165.82 166.10 163.96 163.96 0.0M
2022-09-01 160.62 165.52 160.02 165.52 0.0M
2022-08-31 162.58 162.90 161.70 161.70 0.0M
2022-08-30 163.40 163.82 162.50 162.54 0.0M
2022-08-29 165.50 165.50 162.34 163.38 0.0M
2022-08-26 168.04 168.04 165.68 165.68 0.0M
2022-08-25 166.40 166.40 165.72 165.72 0.0M
2022-08-24 166.78 167.54 166.20 166.20 0.0M
2022-08-23 168.98 169.22 166.64 166.70 0.0M
2022-08-22 168.72 169.48 166.96 169.48 0.0M
2022-08-19 164.82 168.72 164.58 168.72 0.0M
2022-08-18 164.48 165.46 164.48 164.94 0.0M
2022-08-17 164.84 165.32 164.60 164.60 0.0M
2022-08-16 163.16 165.00 163.16 165.00 0.0M
2022-08-15 162.00 163.30 160.80 163.30 0.0M
2022-08-12 161.00 163.18 161.00 161.34 0.0M
2022-08-11 165.82 165.86 162.76 162.76 0.0M
2022-08-10 166.00 167.22 164.50 164.88 0.0M
2022-08-09 167.48 167.48 166.46 166.46 0.0M
2022-08-08 167.80 168.32 166.50 166.50 0.0M
2022-08-05 167.58 168.40 165.00 168.10 0.0M
2022-08-04 172.30 172.30 167.98 168.00 0.0M
2022-08-03 170.50 172.16 169.70 172.16 0.0M
2022-08-02 169.02 171.44 169.02 170.40 0.0M
2022-08-01 169.88 171.00 169.50 169.50 0.0M
2022-07-29 170.94 170.94 169.70 170.24 0.0M
2022-07-28 170.18 172.90 169.44 172.90 0.0M
2022-07-27 171.42 172.00 169.64 170.04 0.0M
2022-07-26 168.02 172.82 167.98 172.82 0.0M
2022-07-25 168.38 169.34 168.24 168.24 0.0M
2022-07-22 167.54 168.78 167.54 167.66 0.0M
2022-07-21 166.98 168.32 166.96 167.34 0.0M
2022-07-20 169.00 169.00 167.50 168.62 0.0M
2022-07-19 171.00 171.90 165.96 165.96 0.0M
2022-07-18 178.00 178.00 171.48 171.48 0.0M
2022-07-15 175.92 176.90 175.92 176.34 0.0M
2022-07-14 174.30 174.64 173.52 174.60 0.0M
2022-07-13 175.22 175.56 174.20 174.28 0.0M
2022-07-12 178.00 178.00 176.06 176.06 0.0M
2022-07-11 174.00 177.18 174.00 177.16 0.0M
2022-07-08 174.66 177.30 174.66 176.08 0.0M
2022-07-07 176.00 176.00 175.00 175.46 0.0M
2022-07-06 172.64 175.62 172.64 174.82 0.0M
2022-07-05 172.74 173.18 171.52 171.58 0.0M
2022-07-04 172.50 172.68 171.86 172.68 0.0M
2022-07-01 168.50 171.16 168.50 171.12 0.0M
2022-06-30 167.84 169.90 167.64 168.10 0.0M
2022-06-29 168.06 170.00 168.06 169.06 0.0M
2022-06-28 172.22 172.64 168.80 169.12 0.0M
2022-06-27 172.54 172.74 171.88 172.58 0.0M
2022-06-24 171.18 172.76 170.46 172.54 0.0M
2022-06-23 165.76 170.16 165.56 170.16 0.0M
2022-06-22 163.74 163.92 162.36 163.92 0.0M
2022-06-21 162.00 164.46 161.48 164.46 0.0M
2022-06-20 161.52 162.30 160.40 160.98 0.0M
2022-06-17 162.42 163.78 161.84 162.18 0.0M
2022-06-16 162.16 162.66 160.00 161.74 0.0M
2022-06-15 160.00 162.80 160.00 162.80 0.0M
2022-06-14 164.94 164.94 162.48 162.48 0.0M
2022-06-13 162.90 164.32 162.00 164.32 0.0M
2022-06-10 163.34 164.14 163.16 163.48 0.0M
2022-06-09 165.14 167.10 165.14 165.48 0.0M
2022-06-08 166.36 167.32 165.26 165.26 0.0M
2022-06-07 164.16 166.12 164.16 165.32 0.0M
2022-06-06 165.50 166.00 164.60 165.74 0.0M
2022-06-03 166.00 166.00 164.22 164.90 0.0M
2022-06-02 167.20 167.20 163.28 163.28 0.0M
2022-06-01 167.80 167.92 165.00 165.46 0.0M
2022-05-31 168.26 168.54 164.36 166.34 0.0M
2022-05-30 169.80 169.80 168.32 168.80 0.0M
2022-05-27 166.24 167.90 166.24 167.90 0.0M
2022-05-26 167.72 168.38 167.72 167.74 0.0M
2022-05-25 169.50 170.00 168.38 169.38 0.0M
2022-05-24 166.58 169.00 165.90 168.26 0.0M
2022-05-23 168.50 168.50 166.28 167.88 0.0M
2022-05-20 166.20 166.20 165.22 165.44 0.0M
2022-05-19 168.00 168.00 163.06 163.72 0.0M
2022-05-18 169.32 170.36 168.46 168.46 0.0M
2022-05-17 170.72 171.32 169.18 169.18 0.0M
2022-05-16 171.00 171.00 169.54 170.94 0.0M
2022-05-13 172.02 172.02 169.44 169.44 0.0M
2022-05-12 167.28 169.58 167.22 168.86 0.0M
2022-05-11 168.38 169.10 167.64 167.64 0.0M
2022-05-10 169.00 169.00 167.94 167.94 0.0M
2022-05-09 167.00 168.20 165.66 167.98 0.0M
2022-05-06 166.56 167.26 164.82 166.48 0.0M
2022-05-05 169.62 170.04 167.08 167.64 0.0M
2022-05-04 170.20 170.48 167.50 170.26 0.0M
2022-05-03 169.96 170.90 168.62 168.62 0.0M
2022-05-02 173.50 173.50 170.04 170.42 0.0M
2022-04-29 173.94 174.28 171.78 171.78 0.0M
2022-04-28 174.12 174.98 173.98 174.68 0.0M
2022-04-27 173.00 175.00 173.00 173.80 0.0M
2022-04-26 174.00 174.68 173.52 174.68 0.0M
2022-04-25 168.50 172.00 167.70 171.24 0.0M
2022-04-22 169.00 170.40 168.48 169.68 0.0M
2022-04-21 170.50 170.50 169.02 169.26 0.0M
2022-04-20 171.00 171.00 168.30 169.16 0.0M
2022-04-19 166.50 171.02 158.00 170.18 0.0M
2022-04-14 165.90 167.54 165.14 167.54 0.0M
2022-04-13 167.50 167.50 165.36 165.50 0.0M
2022-04-12 165.12 165.96 163.92 163.92 0.0M
2022-04-11 167.50 167.50 166.14 166.28 0.0M
2022-04-08 167.26 168.12 167.26 167.36 0.0M
2022-04-07 166.54 167.74 165.74 167.50 0.0M
2022-04-06 163.16 165.16 162.00 165.16 0.0M
2022-04-05 160.66 163.86 160.26 163.76 0.0M
2022-04-04 162.00 162.06 160.42 160.86 0.0M
2022-04-01 160.00 161.34 159.30 159.58 0.0M
2022-03-31 160.84 162.44 160.82 162.22 0.0M
2022-03-30 160.50 160.50 159.00 160.36 0.0M
2022-03-29 161.66 162.04 159.50 160.16 0.0M
2022-03-28 161.50 162.02 160.44 161.44 0.0M
2022-03-25 158.86 160.34 158.70 160.10 0.0M
2022-03-24 159.14 159.46 158.50 158.96 0.0M
2022-03-23 159.26 159.26 158.58 158.72 0.0M
2022-03-22 159.88 160.28 158.02 158.56 0.0M
2022-03-21 157.50 159.86 157.48 159.86 0.0M
2022-03-18 159.00 160.26 158.70 159.24 0.0M
2022-03-17 157.94 158.96 157.40 158.96 0.0M
2022-03-16 161.98 161.98 157.24 158.00 0.0M
2022-03-15 155.34 161.26 155.34 161.26 0.0M
2022-03-14 156.50 157.70 155.06 157.24 0.0M
2022-03-11 154.58 156.16 154.12 156.16 0.0M
2022-03-10 153.12 153.86 152.48 153.16 0.0M
2022-03-09 154.50 155.78 153.00 153.06 0.0M
2022-03-08 156.00 158.34 156.00 156.34 0.0M
2022-03-07 153.50 158.60 152.58 158.60 0.0M
2022-03-04 152.10 155.20 150.96 155.18 0.0M
2022-03-03 149.14 152.64 149.14 152.64 0.0M
2022-03-02 147.32 150.58 147.16 150.16 0.0M
2022-03-01 146.50 147.64 146.22 147.30 0.0M
2022-02-28 145.80 147.34 145.70 146.50 0.0M
2022-02-25 141.00 147.84 140.30 147.84 0.0M
2022-02-24 139.50 142.40 138.86 140.24 0.0M
2022-02-23 142.62 143.04 142.12 143.00 0.0M
2022-02-22 137.10 144.78 137.10 142.02 0.0M
2022-02-21 143.40 143.82 134.04 134.04 0.0M
2022-02-18 145.80 145.90 144.44 144.44 0.0M
2022-02-17 146.92 147.36 145.24 146.78 0.0M
2022-02-16 147.06 147.60 146.70 146.80 0.0M
2022-02-15 145.70 147.90 145.70 147.50 0.0M
2022-02-14 146.22 148.08 145.00 145.52 0.0M
2022-02-11 148.08 149.18 148.08 149.18 0.0M
2022-02-10 150.50 150.50 148.00 148.00 0.0M
2022-02-09 150.20 150.54 149.86 149.86 0.0M
2022-02-08 150.04 150.30 149.02 149.80 0.0M
2022-02-07 150.30 150.30 148.80 149.60 0.0M
2022-02-04 151.60 151.60 149.92 150.52 0.0M
2022-02-03 153.20 153.20 150.40 151.52 0.0M
2022-02-02 152.50 152.50 150.40 151.88 0.0M
2022-02-01 153.62 153.62 150.90 150.90 0.0M
2022-01-31 154.00 154.06 152.80 153.22 0.0M
2022-01-28 153.20 154.00 151.54 154.00 0.0M
2022-01-27 148.80 154.00 148.80 152.58 0.0M
2022-01-26 148.00 149.48 147.80 148.62 0.0M
2022-01-25 143.44 148.68 138.38 148.14 0.0M
2022-01-24 145.50 145.80 139.82 143.50 0.0M
2022-01-21 146.00 147.70 144.84 145.28 0.0M
2022-01-20 147.80 147.80 146.68 147.42 0.0M
2022-01-19 146.22 148.50 146.22 148.50 0.0M
2022-01-18 147.76 147.76 146.40 147.58 0.0M
2022-01-17 146.84 148.40 146.84 148.28 0.0M
2022-01-14 147.48 147.76 146.50 146.72 0.0M
2022-01-13 148.60 148.78 147.24 147.24 0.0M
2022-01-12 150.82 151.06 147.84 147.84 0.0M
2022-01-11 152.72 153.08 150.16 150.44 0.0M
2022-01-10 153.12 153.50 152.42 152.92 0.0M
2022-01-07 152.06 153.04 151.00 153.04 0.0M
2022-01-06 151.80 152.42 150.90 152.26 0.0M
2022-01-05 151.62 153.24 151.46 153.24 0.0M
2022-01-04 152.02 152.56 151.28 151.92 0.0M
2022-01-03 151.50 151.70 150.34 151.70 0.0M