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
2023-12-29 260.20 261.60 259.20 259.40 0.0M
2023-12-28 258.80 260.80 256.40 260.40 0.0M
2023-12-27 258.00 258.60 256.00 258.00 0.0M
2023-12-22 253.20 258.80 252.00 258.40 0.0M
2023-12-21 251.80 254.40 250.80 253.80 0.0M
2023-12-20 253.20 255.00 252.00 252.20 0.0M
2023-12-19 251.60 255.40 251.60 252.80 0.0M
2023-12-18 252.20 253.40 249.60 252.00 0.0M
2023-12-15 251.00 255.80 250.20 252.60 0.0M
2023-12-14 258.40 259.80 250.00 251.60 0.0M
2023-12-13 254.00 258.00 252.80 258.00 0.0M
2023-12-12 252.20 256.40 252.20 254.40 0.0M
2023-12-11 250.00 256.40 249.20 252.60 0.0M
2023-12-08 250.80 252.00 250.00 250.40 0.0M
2023-12-07 249.40 252.80 249.00 251.00 0.0M
2023-12-06 251.40 252.00 250.00 250.00 0.0M
2023-12-05 251.20 253.20 248.00 250.80 0.0M
2023-12-04 250.60 252.60 248.40 252.20 0.0M
2023-12-01 247.80 250.80 246.80 250.80 0.0M
2023-11-30 243.20 248.20 243.00 248.20 0.0M
2023-11-29 242.40 243.40 241.20 243.40 0.0M
2023-11-28 241.80 242.20 239.40 241.40 0.0M
2023-11-27 240.80 243.40 239.40 240.80 0.0M
2023-11-24 242.80 243.40 240.00 241.60 0.0M
2023-11-23 243.00 243.00 238.60 242.00 0.0M
2023-11-22 241.60 244.60 239.00 242.60 0.0M
2023-11-21 241.60 243.00 240.40 240.60 0.0M
2023-11-20 243.60 243.60 239.20 242.60 0.0M
2023-11-17 248.40 249.40 242.80 242.80 0.0M
2023-11-16 250.80 252.00 247.20 247.40 0.0M
2023-11-15 249.40 252.40 248.40 252.00 0.0M
2023-11-14 250.00 251.60 247.00 247.60 0.0M
2023-11-13 249.60 250.80 247.40 248.40 0.0M
2023-11-10 247.00 250.00 244.60 250.00 0.0M
2023-11-09 255.80 257.40 246.80 247.40 0.0M
2023-11-08 253.00 256.00 253.00 255.40 0.0M
2023-11-07 254.20 256.00 252.60 253.80 0.0M
2023-11-06 252.20 255.20 250.80 254.80 0.0M
2023-11-03 250.40 255.00 248.60 250.40 0.0M
2023-11-02 246.00 251.80 245.20 251.80 0.0M
2023-11-01 243.20 247.00 240.60 247.00 0.0M
2023-10-31 247.80 250.20 236.80 241.20 0.0M
2023-10-30 248.40 250.60 247.60 247.80 0.0M
2023-10-27 255.80 256.20 246.00 247.00 0.0M
2023-10-26 256.80 259.00 255.60 257.00 0.0M
2023-10-25 260.40 261.80 257.40 257.40 0.0M
2023-10-24 257.00 262.00 255.60 262.00 0.0M
2023-10-23 263.60 263.80 255.60 255.60 0.0M
2023-10-20 264.20 265.80 260.20 263.80 0.0M
2023-10-19 268.00 269.60 263.00 265.20 0.0M
2023-10-18 268.00 270.20 266.60 268.80 0.0M
2023-10-17 271.20 272.40 267.60 267.60 0.0M
2023-10-16 271.00 272.80 266.80 271.80 0.0M
2023-10-13 270.60 273.00 267.00 270.80 0.0M
2023-10-12 268.00 272.20 266.40 270.00 0.0M
2023-10-11 256.20 267.80 254.80 267.60 0.0M
2023-10-10 256.60 258.00 254.00 256.00 0.0M
2023-10-09 253.20 257.80 252.00 256.60 0.0M
2023-10-06 250.60 253.20 248.00 252.60 0.0M
2023-10-05 251.60 254.40 250.20 251.80 0.0M
2023-10-04 248.00 252.60 247.80 252.20 0.0M
2023-10-03 254.80 254.80 248.60 249.40 0.0M
2023-10-02 255.80 255.80 252.00 252.40 0.0M
2023-09-29 255.80 257.20 253.80 254.00 0.0M
2023-09-28 256.80 256.80 252.80 256.40 0.0M
2023-09-27 255.00 259.80 253.40 256.40 0.0M
2023-09-26 251.60 255.40 251.00 255.00 0.0M
2023-09-25 251.40 253.80 248.80 251.80 0.0M
2023-09-22 253.60 254.60 250.80 251.20 0.0M
2023-09-21 255.00 255.20 251.00 252.60 0.0M
2023-09-20 247.80 255.40 246.80 254.60 0.0M
2023-09-19 246.80 248.60 245.40 247.20 0.0M
2023-09-18 247.00 248.00 243.00 246.00 0.0M
2023-09-15 246.00 247.40 244.00 244.20 0.0M
2023-09-14 239.80 247.20 236.60 247.00 0.0M
2023-09-13 242.60 242.80 239.60 240.60 0.0M
2023-09-12 244.00 245.00 241.00 243.60 0.0M
2023-09-11 242.80 244.00 240.40 244.00 0.0M
2023-09-08 238.20 242.60 236.40 241.20 0.0M
2023-09-07 231.20 237.80 230.40 237.80 0.0M
2023-09-06 237.80 239.40 231.60 232.20 0.0M
2023-09-05 237.80 240.00 237.00 237.00 0.0M
2023-09-04 238.60 238.60 236.80 237.20 0.0M
2023-09-01 236.60 239.00 236.60 238.60 0.0M
2023-08-31 235.80 239.40 235.80 236.80 0.0M
2023-08-30 239.40 239.80 235.20 236.00 0.0M
2023-08-29 236.80 239.80 235.20 239.00 0.0M
2023-08-28 235.20 238.80 235.20 236.60 0.0M
2023-08-25 237.60 238.80 235.40 238.00 0.0M
2023-08-24 236.60 239.80 235.20 237.60 0.0M
2023-08-23 237.60 240.00 235.60 236.60 0.0M
2023-08-22 238.20 239.80 237.40 237.60 0.0M
2023-08-21 240.80 240.80 238.00 239.40 0.0M
2023-08-18 242.20 243.40 238.00 241.20 0.0M
2023-08-17 242.40 244.60 239.80 243.00 0.0M
2023-08-16 243.40 245.80 242.40 243.80 0.0M
2023-08-15 240.00 244.60 236.60 243.80 0.0M
2023-08-14 240.40 242.20 238.60 238.60 0.0M
2023-08-11 237.80 240.40 237.80 239.80 0.0M
2023-08-10 236.60 240.00 234.60 238.00 0.0M
2023-08-09 238.40 240.00 236.00 236.20 0.0M
2023-08-08 229.80 240.40 229.20 237.40 0.0M
2023-08-07 220.80 230.60 219.00 229.80 0.0M
2023-08-04 211.80 223.20 211.80 220.20 0.0M
2023-08-03 210.40 211.40 208.40 210.00 0.0M
2023-08-02 210.60 212.60 209.20 210.40 0.0M
2023-08-01 213.40 216.00 210.60 210.60 0.0M
2023-07-31 215.00 216.60 211.80 213.00 0.0M
2023-07-28 214.60 216.40 213.60 214.20 0.0M
2023-07-27 212.20 216.80 210.20 215.60 0.0M
2023-07-26 213.20 214.00 210.20 211.60 0.0M
2023-07-25 213.20 214.20 211.20 213.00 0.0M
2023-07-24 210.40 213.40 210.20 213.20 0.0M
2023-07-21 210.00 212.00 209.20 211.20 0.0M
2023-07-20 206.40 214.20 206.40 211.20 0.0M
2023-07-19 207.40 209.80 206.80 207.60 0.0M
2023-07-18 202.80 208.60 201.60 207.20 0.0M
2023-07-17 202.80 203.20 200.40 202.60 0.0M
2023-07-14 203.20 204.20 201.40 202.60 0.0M
2023-07-13 202.80 203.60 201.60 203.00 0.0M
2023-07-12 203.40 204.40 202.20 202.60 0.0M
2023-07-11 204.80 206.20 202.60 203.20 0.0M
2023-07-10 199.50 204.40 199.10 204.00 0.0M
2023-07-07 205.00 209.80 199.60 199.70 0.0M
2023-07-06 207.40 208.60 204.80 205.00 0.0M
2023-07-05 209.80 209.80 204.80 207.60 0.0M
2023-07-04 207.40 209.00 205.00 207.20 0.0M
2023-07-03 204.00 206.80 202.00 206.60 0.0M
2023-06-30 204.00 205.60 201.60 203.80 0.0M
2023-06-29 202.80 204.40 200.60 203.40 0.0M
2023-06-28 203.60 205.80 200.40 202.60 0.0M
2023-06-27 206.60 210.60 201.60 203.60 0.0M
2023-06-26 208.80 209.20 202.00 206.00 0.0M
2023-06-23 209.60 213.60 209.00 209.00 0.0M
2023-06-22 206.60 209.80 206.40 209.20 0.0M
2023-06-21 209.80 210.80 206.40 206.40 0.0M
2023-06-20 211.00 211.60 208.20 209.80 0.0M
2023-06-19 210.60 211.80 209.00 211.40 0.0M
2023-06-16 209.00 211.40 207.60 209.40 0.0M
2023-06-15 206.40 208.60 204.60 208.60 0.0M
2023-06-14 206.80 208.00 204.40 205.20 0.0M
2023-06-13 202.40 205.80 200.20 205.80 0.0M
2023-06-12 204.40 205.40 200.20 202.40 0.0M
2023-06-09 205.20 207.00 203.00 204.00 0.0M
2023-06-08 206.60 207.60 204.00 205.20 0.0M
2023-06-07 207.40 207.60 205.00 206.80 0.0M
2023-06-06 207.20 209.40 205.20 207.40 0.0M
2023-06-05 202.80 208.20 202.80 207.20 0.0M
2023-06-02 198.80 204.40 197.50 203.80 0.0M
2023-06-01 207.20 210.00 197.60 199.10 0.0M
2023-05-31 204.20 207.60 203.40 207.40 0.0M
2023-05-30 203.20 204.60 200.60 204.00 0.0M
2023-05-29 201.60 206.00 201.00 202.80 0.0M
2023-05-26 202.00 204.40 199.80 202.40 0.0M
2023-05-25 205.20 207.00 200.60 203.00 0.0M
2023-05-24 208.80 210.00 205.80 206.00 0.0M
2023-05-23 207.20 210.40 207.20 208.80 0.0M
2023-05-22 207.00 209.60 206.20 206.60 0.0M
2023-05-19 209.40 209.80 206.40 206.80 0.0M
2023-05-18 208.00 210.00 206.20 206.40 0.0M
2023-05-17 208.80 211.60 203.80 207.00 0.0M
2023-05-16 216.20 217.00 209.40 209.80 0.0M
2023-05-15 215.00 216.60 213.80 215.00 0.0M
2023-05-12 213.40 216.00 212.80 214.40 0.0M
2023-05-11 214.20 216.00 211.60 212.40 0.0M
2023-05-10 214.40 216.20 211.20 213.60 0.0M
2023-05-09 213.80 214.60 211.80 213.80 0.0M
2023-05-08 214.80 216.80 210.40 213.20 0.0M
2023-05-05 210.40 215.20 210.00 214.60 0.0M
2023-05-04 207.40 211.00 207.00 210.60 0.0M
2023-05-03 214.00 215.00 207.20 207.40 0.0M
2023-05-02 216.80 218.60 214.00 215.20 0.0M
2023-04-28 218.00 219.00 211.80 216.60 0.0M
2023-04-27 215.80 219.40 214.00 217.20 0.0M
2023-04-26 221.00 222.60 215.80 216.60 0.0M
2023-04-25 221.00 224.60 219.60 223.60 0.0M
2023-04-24 220.80 223.20 219.80 221.00 0.0M
2023-04-21 222.40 223.80 221.20 221.60 0.0M
2023-04-20 223.20 225.40 221.80 221.80 0.0M
2023-04-19 223.80 226.20 222.60 224.20 0.0M
2023-04-18 227.20 227.40 223.80 224.40 0.0M
2023-04-17 229.00 229.00 226.80 226.80 0.0M
2023-04-14 227.40 228.80 226.60 227.00 0.0M
2023-04-13 227.60 228.00 225.00 228.00 0.0M
2023-04-12 230.00 231.40 227.00 227.00 0.0M
2023-04-11 231.40 232.00 229.40 230.60 0.0M
2023-04-06 232.60 234.20 231.80 232.40 0.0M
2023-04-05 226.40 232.80 225.20 232.40 0.0M
2023-04-04 225.00 226.20 223.40 225.60 0.0M
2023-04-03 222.80 225.20 221.80 224.40 0.0M
2023-03-31 222.40 223.10 220.30 221.95 0.0M
2023-03-30 223.30 224.10 220.50 221.25 0.0M
2023-03-29 222.20 222.40 220.20 222.40 0.0M
2023-03-28 219.25 219.95 217.55 219.75 0.0M
2023-03-27 222.25 223.35 218.70 219.05 0.0M
2023-03-24 215.85 221.60 214.65 221.60 0.0M
2023-03-23 212.40 214.75 210.50 214.75 0.0M
2023-03-22 216.45 216.90 211.75 212.40 0.0M
2023-03-21 218.95 220.20 214.55 216.05 0.0M
2023-03-20 214.00 218.75 213.15 218.50 0.0M
2023-03-17 220.95 221.25 214.10 215.85 0.0M
2023-03-16 221.55 222.10 217.35 221.30 0.0M
2023-03-15 214.45 222.00 213.25 220.90 0.0M
2023-03-14 218.25 220.05 213.95 215.05 0.0M
2023-03-13 214.95 221.05 213.05 218.00 0.0M
2023-03-10 212.00 215.65 210.05 214.05 0.0M
2023-03-09 215.75 217.35 213.05 213.45 0.0M
2023-03-08 216.80 218.90 215.75 216.45 0.0M
2023-03-07 220.05 221.50 216.45 216.95 0.0M
2023-03-06 222.95 222.95 219.05 220.10 0.0M
2023-03-03 221.35 223.00 220.15 221.25 0.0M
2023-03-02 221.00 222.80 219.80 221.60 0.0M
2023-03-01 219.15 221.65 216.00 221.65 0.0M
2023-02-28 222.15 222.25 218.55 219.50 0.0M
2023-02-27 222.35 223.95 220.05 221.15 0.0M
2023-02-24 224.55 226.00 221.30 222.20 0.0M
2023-02-23 223.65 224.45 221.75 224.20 0.0M
2023-02-22 224.50 225.05 222.00 222.50 0.0M
2023-02-21 226.05 227.05 224.00 224.00 0.0M
2023-02-20 226.50 228.50 225.85 226.05 0.0M
2023-02-17 219.65 225.75 217.90 225.05 0.0M
2023-02-16 224.85 226.15 219.55 219.55 0.0M
2023-02-15 224.50 226.00 223.75 224.65 0.0M
2023-02-14 225.80 226.45 223.05 225.00 0.0M
2023-02-13 227.10 228.95 225.70 227.10 0.0M
2023-02-10 224.00 229.00 223.10 227.95 0.0M
2023-02-09 225.35 225.90 222.70 223.80 0.0M
2023-02-08 227.70 227.70 224.05 224.65 0.0M
2023-02-07 228.40 229.55 226.00 227.15 0.0M
2023-02-06 227.60 228.80 226.05 227.45 0.0M
2023-02-03 224.60 230.00 221.90 226.05 0.0M
2023-02-02 224.95 225.60 216.15 225.15 0.0M
2023-02-01 230.10 232.70 220.20 224.30 0.0M
2023-01-31 233.35 235.00 230.25 232.40 0.0M
2023-01-30 235.00 235.00 230.10 231.20 0.0M
2023-01-27 233.70 235.00 230.10 234.00 0.0M
2023-01-26 235.00 236.60 232.80 234.25 0.0M
2023-01-25 238.00 239.65 234.80 234.80 0.0M
2023-01-24 240.45 241.50 237.40 239.00 0.0M
2023-01-23 241.00 243.60 239.35 240.15 0.0M
2023-01-20 241.95 242.00 240.10 241.15 0.0M
2023-01-19 244.90 244.90 241.00 242.20 0.0M
2023-01-18 249.70 250.35 244.45 244.80 0.0M
2023-01-17 250.05 253.10 249.05 249.05 0.0M
2023-01-16 251.75 252.75 249.55 251.20 0.0M
2023-01-13 248.80 251.25 248.60 249.45 0.0M
2023-01-12 252.80 255.55 248.50 249.00 0.0M
2023-01-11 254.05 258.00 250.90 253.15 0.0M
2023-01-10 252.00 255.35 250.90 254.25 0.0M
2023-01-09 259.60 260.70 250.05 250.25 0.0M
2023-01-06 253.90 260.55 253.00 258.50 0.0M
2023-01-05 249.15 254.50 247.80 254.40 0.0M
2023-01-04 248.20 249.50 247.15 248.00 0.0M
2023-01-03 247.95 251.15 244.65 246.60 0.0M
2023-01-02 247.25 253.00 246.00 248.90 0.0M