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
2022-12-30 246.70 246.90 244.80 245.95 0.0M
2022-12-29 245.95 248.60 245.40 247.20 0.0M
2022-12-28 247.45 248.80 246.20 247.05 0.0M
2022-12-27 247.05 250.00 246.45 247.50 0.0M
2022-12-23 250.50 251.20 247.55 247.55 0.0M
2022-12-22 249.90 252.95 248.40 250.00 0.0M
2022-12-21 250.00 251.50 249.05 250.65 0.0M
2022-12-20 248.00 250.75 247.80 249.75 0.0M
2022-12-19 251.45 253.85 249.80 249.90 0.0M
2022-12-16 249.25 252.10 246.60 252.05 0.0M
2022-12-15 253.20 256.50 248.60 250.65 0.0M
2022-12-14 257.05 257.20 251.50 254.10 0.0M
2022-12-13 263.35 267.85 256.00 256.45 0.0M
2022-12-12 262.00 265.00 254.05 261.55 0.0M
2022-12-09 270.40 271.85 264.55 265.00 0.0M
2022-12-08 271.15 273.30 269.40 270.60 0.0M
2022-12-07 271.65 272.05 266.95 272.05 0.0M
2022-12-06 273.00 273.00 270.00 270.00 0.0M
2022-12-05 267.00 272.90 265.60 272.15 0.0M
2022-12-02 271.95 272.60 268.65 270.65 0.0M
2022-12-01 273.95 275.85 268.20 270.90 0.0M
2022-11-30 273.70 274.80 268.15 274.50 0.0M
2022-11-29 273.20 274.65 271.00 272.90 0.0M
2022-11-28 274.00 276.35 270.50 273.85 0.0M
2022-11-25 270.75 275.40 270.55 273.35 0.0M
2022-11-24 273.05 274.55 271.35 271.55 0.0M
2022-11-23 278.45 279.85 271.65 273.00 0.0M
2022-11-22 281.30 282.55 276.65 278.95 0.0M
2022-11-21 278.25 284.80 277.85 281.90 0.0M
2022-11-18 275.55 278.65 273.35 277.95 0.0M
2022-11-17 274.90 279.05 271.20 276.75 0.0M
2022-11-16 271.00 275.50 270.00 273.20 0.0M
2022-11-15 277.30 277.30 272.10 273.85 0.0M
2022-11-14 276.65 280.90 274.15 276.70 0.0M
2022-11-11 287.70 287.70 270.65 275.15 0.0M
2022-11-10 288.75 294.90 280.75 285.55 0.0M
2022-11-09 291.45 294.65 287.85 289.20 0.0M
2022-11-08 281.05 294.00 277.95 289.75 0.0M
2022-11-07 271.45 276.25 268.45 275.70 0.0M
2022-11-04 271.95 274.00 264.45 269.65 0.0M
2022-11-03 274.70 276.50 271.70 275.60 0.0M
2022-11-02 277.40 279.95 273.25 273.95 0.0M
2022-11-01 273.90 275.95 270.20 274.95 0.0M
2022-10-31 274.00 274.10 268.70 273.30 0.0M
2022-10-28 266.45 276.10 266.40 274.70 0.0M
2022-10-27 265.00 269.90 264.95 268.80 0.0M
2022-10-26 259.05 266.15 259.00 265.90 0.0M
2022-10-25 265.40 265.75 259.35 261.05 0.0M
2022-10-24 255.25 264.15 254.20 264.15 0.0M
2022-10-21 253.15 256.00 251.30 255.65 0.0M
2022-10-20 253.40 253.70 251.75 253.40 0.0M
2022-10-19 256.90 257.75 253.50 253.90 0.0M
2022-10-18 259.50 260.50 255.65 255.70 0.0M
2022-10-17 258.00 259.95 254.90 257.25 0.0M
2022-10-14 258.50 260.00 257.25 258.30 0.0M
2022-10-13 255.35 257.05 250.00 257.05 0.0M
2022-10-12 254.65 256.40 251.45 254.90 0.0M
2022-10-11 241.30 257.65 241.30 252.65 0.0M
2022-10-10 234.90 240.20 234.90 239.85 0.0M
2022-10-07 235.05 236.95 234.05 235.80 0.0M
2022-10-06 237.40 237.40 234.85 235.00 0.0M
2022-10-05 233.00 237.55 232.00 237.00 0.0M
2022-10-04 236.90 236.95 232.00 232.20 0.0M
2022-10-03 230.00 234.50 230.00 233.35 0.0M
2022-09-30 231.90 236.20 230.00 230.00 0.0M
2022-09-29 237.25 238.35 232.15 232.65 0.0M
2022-09-28 235.40 241.90 233.60 237.90 0.0M
2022-09-27 236.25 239.20 235.00 235.45 0.0M
2022-09-26 232.60 236.30 232.55 236.30 0.0M
2022-09-23 231.80 234.55 231.00 233.20 0.0M
2022-09-22 226.85 232.50 226.85 232.50 0.0M
2022-09-21 228.90 232.85 228.25 228.40 0.0M
2022-09-20 231.00 231.00 226.85 228.75 0.0M
2022-09-19 231.95 232.95 227.35 229.50 0.0M
2022-09-16 225.60 230.20 225.55 230.20 0.0M
2022-09-15 228.35 229.90 225.75 228.00 0.0M
2022-09-14 226.55 229.05 226.35 227.70 0.0M
2022-09-13 235.75 236.70 227.25 227.75 0.0M
2022-09-12 246.60 246.60 232.00 235.35 0.0M
2022-09-09 244.15 248.45 243.55 247.00 0.0M
2022-09-08 245.85 246.55 243.95 245.00 0.0M
2022-09-07 244.35 245.65 243.65 245.25 0.0M
2022-09-06 243.60 246.40 242.60 245.50 0.0M
2022-09-05 245.75 245.75 242.70 244.10 0.0M
2022-09-02 246.80 247.00 243.05 243.05 0.0M
2022-09-01 239.50 246.00 238.45 246.00 0.0M
2022-08-31 242.40 243.55 239.30 239.30 0.0M
2022-08-30 240.95 241.50 237.65 238.50 0.0M
2022-08-29 240.65 241.45 237.85 239.75 0.0M
2022-08-26 249.95 249.95 241.35 241.35 0.0M
2022-08-25 245.70 246.55 244.55 245.65 0.0M
2022-08-24 246.05 246.95 244.85 245.45 0.0M
2022-08-23 247.85 250.40 243.95 246.00 0.0M
2022-08-22 249.90 252.00 247.85 248.75 0.0M
2022-08-19 247.00 250.50 245.60 250.05 0.0M
2022-08-18 245.55 247.45 245.40 246.75 0.0M
2022-08-17 247.50 248.05 244.50 246.00 0.0M
2022-08-16 245.65 249.70 245.65 248.70 0.0M
2022-08-15 242.65 247.70 241.50 247.70 0.0M
2022-08-12 240.60 243.55 239.95 242.65 0.0M
2022-08-11 245.00 245.65 242.50 243.75 0.0M
2022-08-10 243.60 244.70 240.60 241.25 0.0M
2022-08-09 241.80 244.35 239.80 244.35 0.0M
2022-08-08 241.95 242.85 238.95 241.30 0.0M
2022-08-05 241.55 242.80 237.50 242.00 0.0M
2022-08-04 243.25 244.65 241.00 241.00 0.0M
2022-08-03 241.10 245.20 239.95 244.20 0.0M
2022-08-02 238.65 242.30 237.80 239.65 0.0M
2022-08-01 242.00 242.45 238.50 239.00 0.0M
2022-07-29 248.25 248.25 241.10 242.60 0.0M
2022-07-28 245.60 249.15 243.00 246.35 0.0M
2022-07-27 248.45 249.00 245.45 247.10 0.0M
2022-07-26 244.05 250.80 242.65 247.95 0.0M
2022-07-25 241.45 243.10 240.95 243.10 0.0M
2022-07-22 239.35 244.00 239.35 241.00 0.0M
2022-07-21 240.70 242.45 239.50 240.65 0.0M
2022-07-20 242.45 243.60 240.95 241.80 0.0M
2022-07-19 239.90 242.10 238.60 242.10 0.0M
2022-07-18 246.70 247.55 239.50 239.60 0.0M
2022-07-15 244.80 246.50 243.40 246.50 0.0M
2022-07-14 245.15 246.40 243.50 245.20 0.0M
2022-07-13 245.20 248.05 244.45 246.00 0.0M
2022-07-12 246.50 248.45 244.65 245.00 0.0M
2022-07-11 243.00 248.50 242.70 247.05 0.0M
2022-07-08 243.10 245.80 242.45 244.05 0.0M
2022-07-07 241.50 244.35 240.10 243.65 0.0M
2022-07-06 240.10 243.35 240.00 240.45 0.0M
2022-07-05 235.95 240.10 235.95 240.10 0.0M
2022-07-04 234.15 235.95 234.05 235.90 0.0M
2022-07-01 230.05 235.60 230.05 235.60 0.0M
2022-06-30 233.00 235.00 232.10 233.30 0.0M
2022-06-29 231.50 236.40 230.95 235.05 0.0M
2022-06-28 232.90 234.55 231.70 234.50 0.0M
2022-06-27 233.60 233.95 231.00 231.00 0.0M
2022-06-24 232.00 232.95 230.85 231.85 0.0M
2022-06-23 227.50 230.80 226.45 230.10 0.0M
2022-06-22 222.85 228.55 222.85 227.60 0.0M
2022-06-21 224.85 226.30 220.90 226.30 0.0M
2022-06-20 224.85 225.70 222.70 225.55 0.0M
2022-06-17 220.10 225.00 219.10 225.00 0.0M
2022-06-16 223.80 228.00 217.60 218.30 0.0M
2022-06-15 225.50 228.45 223.60 225.10 0.0M
2022-06-14 229.20 230.45 223.95 227.10 0.0M
2022-06-13 225.60 229.05 224.90 227.80 0.0M
2022-06-10 228.65 229.35 225.85 228.50 0.0M
2022-06-09 228.55 231.35 227.10 228.10 0.0M
2022-06-08 229.90 230.00 227.00 228.35 0.0M
2022-06-07 227.05 230.50 227.05 229.65 0.0M
2022-06-06 233.40 233.75 228.30 228.30 0.0M
2022-06-03 230.05 233.00 229.45 231.60 0.0M
2022-06-02 236.90 239.00 227.25 229.75 0.0M
2022-06-01 239.95 240.70 235.95 238.00 0.0M
2022-05-31 237.30 238.90 235.00 238.05 0.0M
2022-05-30 239.75 240.00 237.45 238.95 0.0M
2022-05-27 235.55 239.10 234.00 237.80 0.0M
2022-05-26 236.25 238.25 235.60 237.15 0.0M
2022-05-25 236.00 237.95 234.60 235.50 0.0M
2022-05-24 231.15 234.30 227.00 232.85 0.0M
2022-05-23 234.90 236.15 230.50 233.30 0.0M
2022-05-20 233.75 234.60 230.55 233.60 0.0M
2022-05-19 232.80 232.80 228.75 230.80 0.0M
2022-05-18 231.80 235.35 231.60 233.65 0.0M
2022-05-17 233.90 234.30 228.00 233.40 0.0M
2022-05-16 231.55 235.40 231.55 234.85 0.0M
2022-05-13 237.95 237.95 232.35 233.50 0.0M
2022-05-12 227.20 236.00 227.20 236.00 0.0M
2022-05-11 228.40 231.05 225.00 228.65 0.0M
2022-05-10 226.95 231.10 226.95 229.35 0.0M
2022-05-09 222.90 229.90 221.15 226.95 0.0M
2022-05-06 222.15 224.40 219.45 224.40 0.0M
2022-05-05 222.05 225.55 221.20 221.90 0.0M
2022-05-04 220.55 223.55 219.35 223.55 0.0M
2022-05-03 220.05 221.75 216.85 220.55 0.0M
2022-05-02 221.85 223.35 216.55 220.15 0.0M
2022-04-29 226.00 226.65 220.95 221.00 0.0M
2022-04-28 227.05 229.05 220.15 225.90 0.0M
2022-04-27 235.20 238.25 234.55 236.35 0.0M
2022-04-26 235.20 236.50 234.35 235.10 0.0M
2022-04-25 230.85 235.40 230.05 235.00 0.0M
2022-04-22 235.60 236.80 231.75 232.30 0.0M
2022-04-21 235.90 238.00 234.25 235.75 0.0M
2022-04-20 232.20 236.45 232.20 236.30 0.0M
2022-04-19 236.00 236.30 232.45 235.35 0.0M
2022-04-14 231.90 238.85 231.35 234.30 0.0M
2022-04-13 231.70 233.65 230.55 232.50 0.0M
2022-04-12 229.90 233.05 227.00 230.35 0.0M
2022-04-11 231.30 237.00 230.00 230.15 0.0M
2022-04-08 232.30 233.80 230.60 232.00 0.0M
2022-04-07 228.85 232.20 227.75 232.20 0.0M
2022-04-06 225.10 230.30 222.55 229.55 0.0M
2022-04-05 222.50 226.75 222.15 224.65 0.0M
2022-04-04 221.20 223.85 220.05 223.15 0.0M
2022-04-01 219.95 220.55 218.20 220.50 0.0M
2022-03-31 217.40 221.25 217.40 219.95 0.0M
2022-03-30 217.60 219.00 215.40 217.20 0.0M
2022-03-29 219.00 219.85 215.65 217.35 0.0M
2022-03-28 217.70 219.25 216.90 218.60 0.0M
2022-03-25 218.60 218.60 214.40 216.85 0.0M
2022-03-24 214.05 215.80 213.85 214.85 0.0M
2022-03-23 214.80 217.15 213.00 213.00 0.0M
2022-03-22 214.60 216.00 213.15 214.05 0.0M
2022-03-21 213.55 217.30 212.75 214.25 0.0M
2022-03-18 211.45 213.85 210.70 212.85 0.0M
2022-03-17 209.10 212.80 207.55 212.80 0.0M
2022-03-16 212.60 213.35 208.60 209.55 0.0M
2022-03-15 209.20 212.70 206.70 211.35 0.0M
2022-03-14 211.70 212.00 209.20 209.40 0.0M
2022-03-11 207.35 210.40 206.25 209.75 0.0M
2022-03-10 208.10 209.15 205.65 206.95 0.0M
2022-03-09 212.20 214.50 208.15 209.30 0.0M
2022-03-08 213.15 217.20 211.70 211.70 0.0M
2022-03-07 212.00 220.00 210.05 215.90 0.0M
2022-03-04 209.75 215.35 208.35 213.30 0.0M
2022-03-03 205.65 211.40 205.15 209.85 0.0M
2022-03-02 202.45 207.00 202.20 205.85 0.0M
2022-03-01 202.55 204.30 200.65 202.70 0.0M
2022-02-28 198.56 202.10 198.56 200.30 0.0M
2022-02-25 194.98 202.70 193.36 201.05 0.0M
2022-02-24 192.58 199.42 190.74 195.96 0.0M
2022-02-23 196.74 197.56 194.36 195.90 0.0M
2022-02-22 189.32 196.40 189.32 195.36 0.0M
2022-02-21 195.34 195.98 190.02 191.48 0.0M
2022-02-18 196.42 197.00 194.48 194.48 0.0M
2022-02-17 194.60 196.22 193.26 194.68 0.0M
2022-02-16 197.36 197.72 194.84 195.40 0.0M
2022-02-15 198.52 200.30 194.60 196.26 0.0M
2022-02-14 200.40 200.40 196.16 198.78 0.0M
2022-02-11 199.18 203.20 199.18 201.55 0.0M
2022-02-10 207.85 207.85 198.84 199.38 0.0M
2022-02-09 211.30 212.80 205.75 208.60 0.0M
2022-02-08 195.28 214.00 193.38 211.30 0.0M
2022-02-07 193.62 196.48 192.94 195.98 0.0M
2022-02-04 196.86 197.34 193.18 194.78 0.0M
2022-02-03 200.25 202.70 196.36 196.36 0.0M
2022-02-02 203.75 204.45 200.00 202.35 0.0M
2022-02-01 201.20 203.20 200.95 202.70 0.0M
2022-01-31 206.65 206.65 201.55 202.30 0.0M
2022-01-28 201.95 205.00 198.42 205.00 0.0M
2022-01-27 196.02 203.75 195.94 200.95 0.0M
2022-01-26 199.90 201.35 197.02 197.02 0.0M
2022-01-25 198.16 201.25 197.22 201.25 0.0M
2022-01-24 202.20 203.50 194.26 199.82 0.0M
2022-01-21 200.75 203.45 199.10 200.65 0.0M
2022-01-20 204.35 205.60 202.25 202.75 0.0M
2022-01-19 204.45 207.25 204.00 204.45 0.0M
2022-01-18 205.85 207.10 204.10 206.75 0.0M
2022-01-17 206.55 207.35 205.75 206.15 0.0M
2022-01-14 201.45 206.20 200.35 206.10 0.0M
2022-01-13 201.70 203.60 200.90 201.60 0.0M
2022-01-12 204.95 204.95 200.10 201.75 0.0M
2022-01-11 203.45 205.70 201.80 204.00 0.0M
2022-01-10 202.05 203.45 199.70 203.45 0.0M
2022-01-07 200.20 201.05 197.42 200.40 0.0M
2022-01-06 197.56 200.40 197.42 199.52 0.0M
2022-01-05 200.70 202.15 197.60 200.00 0.0M
2022-01-04 199.98 202.55 198.50 202.35 0.0M
2022-01-03 199.52 200.45 196.32 200.45 0.0M