Amgen

AMGN
🏛️ germany →
241.45
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
2021-12-30 200.50 202.10 200.50 201.60 0.0M
2021-12-29 200.60 201.15 198.44 200.80 0.0M
2021-12-28 198.12 200.95 198.12 199.38 0.0M
2021-12-27 197.98 199.38 196.64 198.96 0.0M
2021-12-23 196.00 197.80 195.22 197.70 0.0M
2021-12-22 195.30 196.18 192.86 195.58 0.0M
2021-12-21 196.46 198.06 194.10 195.50 0.0M
2021-12-20 196.06 197.02 193.82 195.00 0.0M
2021-12-17 196.60 197.90 194.52 197.90 0.0M
2021-12-16 194.64 203.45 192.06 196.78 0.0M
2021-12-15 190.06 194.38 189.04 194.38 0.0M
2021-12-14 188.16 190.24 185.68 189.82 0.0M
2021-12-13 187.94 188.94 185.40 186.96 0.0M
2021-12-10 188.76 189.78 185.82 186.76 0.0M
2021-12-09 187.80 189.34 185.62 188.24 0.0M
2021-12-08 188.18 188.50 186.52 188.30 0.0M
2021-12-07 186.48 188.68 185.00 187.84 0.0M
2021-12-06 182.00 187.60 179.28 185.52 0.0M
2021-12-03 177.78 180.16 176.66 179.30 0.0M
2021-12-02 178.96 179.70 175.86 178.06 0.0M
2021-12-01 176.20 181.36 175.36 178.00 0.0M
2021-11-30 178.82 179.36 175.20 175.20 0.0M
2021-11-29 179.18 181.82 178.14 180.50 0.0M
2021-11-26 181.78 181.80 177.24 178.60 0.0M
2021-11-25 182.08 184.50 181.76 183.50 0.0M
2021-11-24 181.52 183.06 181.38 182.26 0.0M
2021-11-23 180.58 182.56 178.82 181.46 0.0M
2021-11-22 183.10 184.44 179.00 181.76 0.0M
2021-11-19 179.90 182.58 179.90 182.58 0.0M
2021-11-18 181.50 182.68 179.30 179.60 0.0M
2021-11-17 181.18 183.06 180.54 181.72 0.0M
2021-11-16 182.02 183.66 181.52 181.72 0.0M
2021-11-15 184.80 184.98 182.02 182.78 0.0M
2021-11-12 184.48 186.28 184.20 185.32 0.0M
2021-11-11 186.36 187.38 183.70 185.08 0.0M
2021-11-10 182.82 187.36 182.48 185.64 0.0M
2021-11-09 182.40 184.00 181.80 182.10 0.0M
2021-11-08 184.34 185.74 182.50 182.68 0.0M
2021-11-05 185.66 188.48 184.02 185.02 0.0M
2021-11-04 188.30 189.94 184.44 186.22 0.0M
2021-11-03 182.40 189.34 182.00 188.36 0.0M
2021-11-02 181.08 185.50 179.80 181.60 0.0M
2021-11-01 182.00 182.96 179.04 180.96 0.0M
2021-10-29 177.18 179.24 175.78 178.84 0.0M
2021-10-28 177.88 179.42 176.40 177.04 0.0M
2021-10-27 179.74 180.54 177.46 178.26 0.0M
2021-10-26 179.58 181.32 178.72 180.40 0.0M
2021-10-25 180.12 181.38 178.34 178.86 0.0M
2021-10-22 179.60 180.94 179.50 180.00 0.0M
2021-10-21 179.44 180.62 178.64 179.88 0.0M
2021-10-20 177.82 181.54 177.40 179.40 0.0M
2021-10-19 174.36 177.86 174.36 177.40 0.0M
2021-10-18 179.02 179.34 174.20 175.00 0.0M
2021-10-15 179.34 180.02 178.08 178.78 0.0M
2021-10-14 176.86 179.22 175.86 177.96 0.0M
2021-10-13 174.54 176.86 174.16 175.64 0.0M
2021-10-12 178.86 180.06 173.92 174.88 0.0M
2021-10-11 180.88 181.62 179.20 179.30 0.0M
2021-10-08 180.66 182.04 179.80 181.10 0.0M
2021-10-07 182.06 183.90 180.50 181.16 0.0M
2021-10-06 182.54 183.48 181.20 181.20 0.0M
2021-10-05 182.92 184.48 182.06 183.00 0.0M
2021-10-04 184.94 185.52 181.54 182.00 0.0M
2021-10-01 183.46 184.92 181.98 184.92 0.0M
2021-09-30 187.18 187.18 183.86 183.86 0.0M
2021-09-29 182.20 186.40 182.06 185.90 0.0M
2021-09-28 182.72 183.52 181.50 181.84 0.0M
2021-09-27 183.74 184.50 182.06 182.30 0.0M
2021-09-24 183.46 184.06 181.96 182.60 0.0M
2021-09-23 182.46 184.02 181.50 183.20 0.0M
2021-09-22 184.22 185.24 182.66 183.22 0.0M
2021-09-21 185.82 186.40 183.10 184.06 0.0M
2021-09-20 186.52 187.50 182.72 183.60 0.0M
2021-09-17 185.30 186.50 184.00 186.50 0.0M
2021-09-16 184.96 185.76 182.02 185.76 0.0M
2021-09-15 183.60 186.00 182.60 185.80 0.0M
2021-09-14 184.10 184.20 182.02 183.08 0.0M
2021-09-13 181.10 185.22 181.10 183.74 0.0M
2021-09-10 183.14 184.02 180.78 181.22 0.0M
2021-09-09 186.58 187.20 182.40 182.54 0.0M
2021-09-08 187.54 188.04 185.84 186.60 0.0M
2021-09-07 192.72 192.72 185.62 187.22 0.0M
2021-09-06 191.00 194.50 190.46 193.48 0.0M
2021-09-03 190.10 191.24 189.00 190.98 0.0M
2021-09-02 189.06 190.60 188.24 189.80 0.0M
2021-09-01 191.26 192.50 187.46 188.12 0.0M
2021-08-31 190.66 191.08 189.30 191.08 0.0M
2021-08-30 189.22 191.80 188.62 190.32 0.0M
2021-08-27 189.26 191.06 187.58 189.04 0.0M
2021-08-26 188.64 189.68 187.40 188.74 0.0M
2021-08-25 191.48 191.72 188.08 188.72 0.0M
2021-08-24 193.10 193.48 190.06 190.70 0.0M
2021-08-23 190.82 193.56 190.24 192.32 0.0M
2021-08-20 191.94 193.52 190.28 191.76 0.0M
2021-08-19 192.76 194.74 191.74 192.00 0.0M
2021-08-18 197.46 197.84 193.98 193.98 0.0M
2021-08-17 196.14 197.14 194.76 196.76 0.0M
2021-08-16 193.60 196.10 192.50 196.10 0.0M
2021-08-13 194.76 196.44 194.04 194.84 0.0M
2021-08-12 193.66 195.66 193.00 194.64 0.0M
2021-08-11 194.74 195.68 193.68 193.68 0.0M
2021-08-10 193.54 195.50 191.44 194.62 0.0M
2021-08-09 195.76 197.26 193.60 194.26 0.0M
2021-08-06 197.98 199.06 194.40 195.90 0.0M
2021-08-05 192.44 197.72 192.42 197.72 0.0M
2021-08-04 203.45 205.35 192.42 193.60 0.0M
2021-08-03 201.95 204.65 201.20 204.60 0.0M
2021-08-02 203.50 204.45 200.40 201.90 0.0M
2021-07-30 203.30 204.45 202.15 204.20 0.0M
2021-07-29 206.60 206.60 204.00 204.20 0.0M
2021-07-28 207.40 209.70 206.50 206.80 0.0M
2021-07-27 206.90 207.90 206.15 206.75 0.0M
2021-07-26 209.05 210.10 207.55 207.55 0.0M
2021-07-23 208.00 211.10 207.90 211.10 0.0M
2021-07-22 207.45 208.95 205.65 208.00 0.0M
2021-07-21 210.20 211.40 206.15 207.00 0.0M
2021-07-20 209.40 212.00 209.40 209.60 0.0M
2021-07-19 209.80 211.00 207.45 209.00 0.0M
2021-07-16 209.15 211.25 208.25 210.35 0.0M
2021-07-15 206.75 209.65 205.40 208.85 0.0M
2021-07-14 206.90 207.95 204.35 206.65 0.0M
2021-07-13 205.20 208.10 205.05 207.10 0.0M
2021-07-12 206.30 208.20 205.70 205.70 0.0M
2021-07-09 206.50 207.40 205.10 206.50 0.0M
2021-07-08 206.00 207.95 203.05 205.90 0.0M
2021-07-07 205.80 207.10 204.60 205.60 0.0M
2021-07-06 209.55 210.60 205.70 205.70 0.0M
2021-07-05 208.95 210.30 208.10 209.95 0.0M
2021-07-02 208.90 210.55 207.70 210.35 0.0M
2021-07-01 205.70 208.50 205.00 207.55 0.0M
2021-06-30 205.00 206.05 203.20 205.20 0.0M
2021-06-29 203.55 204.70 202.50 204.10 0.0M
2021-06-28 204.25 205.85 202.70 203.75 0.0M
2021-06-25 202.50 204.00 200.60 203.40 0.0M
2021-06-24 200.85 203.15 199.76 201.90 0.0M
2021-06-23 201.70 201.70 199.00 200.55 0.0M
2021-06-22 201.75 202.60 200.45 200.70 0.0M
2021-06-21 199.64 202.00 199.64 202.00 0.0M
2021-06-18 201.90 203.00 199.44 201.30 0.0M
2021-06-17 198.42 203.30 198.42 203.00 0.0M
2021-06-16 198.14 201.50 197.22 199.70 0.0M
2021-06-15 199.78 199.78 197.34 197.74 0.0M
2021-06-14 201.25 201.65 197.60 198.00 0.0M
2021-06-11 200.40 203.25 200.20 200.55 0.0M
2021-06-10 196.44 201.60 196.22 201.60 0.0M
2021-06-09 194.90 198.00 193.84 197.04 0.0M
2021-06-08 195.28 196.84 193.26 194.68 0.0M
2021-06-07 194.98 196.44 193.34 194.86 0.0M
2021-06-04 195.38 196.44 193.98 194.82 0.0M
2021-06-03 193.38 194.88 192.70 194.62 0.0M
2021-06-02 191.38 193.98 190.64 191.84 0.0M
2021-06-01 199.98 201.50 190.92 191.28 0.0M
2021-05-31 195.76 208.95 194.74 202.95 0.0M
2021-05-28 193.98 197.00 193.90 195.60 0.0M
2021-05-27 195.16 197.06 192.48 193.00 0.0M
2021-05-26 197.42 199.54 195.80 195.96 0.0M
2021-05-25 203.40 203.40 197.58 197.70 0.0M
2021-05-24 205.35 207.10 204.20 204.30 0.0M
2021-05-21 206.70 208.65 205.90 207.00 0.0M
2021-05-20 203.20 206.50 202.45 206.30 0.0M
2021-05-19 203.80 204.60 202.20 203.80 0.0M
2021-05-18 207.65 208.60 205.35 206.45 0.0M
2021-05-17 206.40 208.50 205.10 207.60 0.0M
2021-05-14 208.95 209.25 206.45 207.60 0.0M
2021-05-13 207.35 210.00 205.90 209.35 0.0M
2021-05-12 206.85 209.40 206.80 208.05 0.0M
2021-05-11 206.75 210.05 205.80 208.50 0.0M
2021-05-10 209.90 212.45 207.35 208.80 0.0M
2021-05-07 208.00 210.95 206.80 209.00 0.0M
2021-05-06 207.05 209.50 205.35 207.55 0.0M
2021-05-05 206.80 208.35 205.20 207.60 0.0M
2021-05-04 203.75 205.60 202.30 205.55 0.0M
2021-05-03 200.05 204.15 199.16 203.35 0.0M
2021-04-30 192.90 200.15 192.90 199.50 0.0M
2021-04-29 196.54 197.86 190.70 193.62 0.0M
2021-04-28 205.85 205.85 193.06 195.02 0.0M
2021-04-27 212.65 212.65 210.05 211.85 0.0M
2021-04-26 211.80 213.05 210.95 210.95 0.0M
2021-04-23 211.60 213.00 210.85 212.80 0.0M
2021-04-22 215.30 215.40 211.55 212.70 0.0M
2021-04-21 214.85 217.00 214.35 215.20 0.0M
2021-04-20 212.10 216.00 210.10 215.45 0.0M
2021-04-19 213.80 213.80 210.40 212.50 0.0M
2021-04-16 213.45 215.45 212.10 213.60 0.0M
2021-04-15 209.90 214.55 209.20 213.35 0.0M
2021-04-14 208.60 210.05 207.85 208.55 0.0M
2021-04-13 209.65 209.80 207.35 209.10 0.0M
2021-04-12 209.80 210.25 208.50 209.50 0.0M
2021-04-09 207.00 208.75 207.00 208.30 0.0M
2021-04-08 210.40 210.90 206.40 206.85 0.0M
2021-04-07 209.55 210.50 208.30 209.30 0.0M
2021-04-06 212.85 213.90 209.60 209.60 0.0M
2021-04-01 212.95 213.50 209.45 210.65 0.0M
2021-03-31 212.30 213.65 210.95 212.20 0.0M
2021-03-30 216.50 217.70 212.55 212.85 0.0M
2021-03-29 214.00 217.95 212.95 216.45 0.0M
2021-03-26 209.80 215.65 208.25 215.15 0.0M
2021-03-25 208.65 209.65 206.65 208.95 0.0M
2021-03-24 207.30 209.30 207.00 207.50 0.0M
2021-03-23 208.95 210.00 206.75 207.50 0.0M
2021-03-22 206.75 209.55 204.55 209.55 0.0M
2021-03-19 205.65 206.45 203.45 206.00 0.0M
2021-03-18 204.75 206.90 201.00 205.60 0.0M
2021-03-17 202.25 205.45 200.00 203.40 0.0M
2021-03-16 197.58 203.50 197.08 202.00 0.0M
2021-03-15 194.06 198.00 192.60 197.08 0.0M
2021-03-12 194.66 194.66 191.68 193.04 0.0M
2021-03-11 194.40 195.00 191.76 194.26 0.0M
2021-03-10 192.90 195.20 192.28 193.14 0.0M
2021-03-09 193.60 195.34 192.32 192.50 0.0M
2021-03-08 191.60 195.88 190.22 193.04 0.0M
2021-03-05 185.84 191.24 184.56 191.20 0.0M
2021-03-04 184.46 188.62 184.42 185.72 0.0M
2021-03-03 187.40 189.26 183.64 185.84 0.0M
2021-03-02 187.78 189.66 186.84 187.32 0.0M
2021-03-01 188.12 189.26 187.34 188.52 0.0M
2021-02-26 186.06 189.20 184.42 186.76 0.0M
2021-02-25 189.88 189.88 186.46 186.52 0.0M
2021-02-24 190.74 191.92 188.18 189.24 0.0M
2021-02-23 191.48 195.14 190.02 191.68 0.0M
2021-02-22 191.66 192.20 189.24 191.78 0.0M
2021-02-19 192.62 192.96 190.58 191.32 0.0M
2021-02-18 195.44 195.60 192.54 192.54 0.0M
2021-02-17 192.24 195.92 192.24 195.88 0.0M
2021-02-16 197.40 198.26 192.08 192.64 0.0M
2021-02-15 195.02 197.38 195.02 196.00 0.0M
2021-02-12 192.98 195.44 192.98 194.94 0.0M
2021-02-11 197.42 197.42 192.84 193.74 0.0M
2021-02-10 196.00 198.26 194.62 197.02 0.0M
2021-02-09 196.08 197.18 194.08 195.66 0.0M
2021-02-08 199.40 199.44 195.90 196.82 0.0M
2021-02-05 199.48 199.48 195.66 196.46 0.0M
2021-02-04 198.08 199.36 195.40 198.34 0.0M
2021-02-03 198.04 198.54 192.90 197.70 0.0M
2021-02-02 200.75 202.25 197.70 201.10 0.0M
2021-02-01 200.75 202.70 198.64 199.56 0.0M
2021-01-29 202.90 202.90 198.80 199.02 0.0M
2021-01-28 206.00 222.55 202.40 204.50 0.0M
2021-01-27 213.15 214.50 207.15 207.15 0.0M
2021-01-26 211.15 213.40 209.80 212.30 0.0M
2021-01-25 209.70 211.70 205.50 210.70 0.0M
2021-01-22 205.95 209.75 204.90 209.55 0.0M
2021-01-21 209.20 209.95 206.00 206.75 0.0M
2021-01-20 205.15 209.00 203.35 208.90 0.0M
2021-01-19 203.00 205.35 202.00 205.00 0.0M
2021-01-18 203.40 204.05 202.00 202.00 0.0M
2021-01-15 198.54 204.10 197.78 203.05 0.0M
2021-01-14 195.56 199.84 195.00 198.94 0.0M
2021-01-13 194.60 195.80 193.20 195.28 0.0M
2021-01-12 196.10 196.36 192.92 193.94 0.0M
2021-01-11 195.38 197.00 193.48 196.10 0.0M
2021-01-08 191.22 195.00 191.22 195.00 0.0M
2021-01-07 190.22 192.20 188.16 191.12 0.0M
2021-01-06 183.96 189.20 180.02 189.20 0.0M
2021-01-05 185.46 186.20 182.86 185.22 0.0M
2021-01-04 190.00 190.50 182.52 183.78 0.0M