AstraZeneca

AZN
🏛️ germany →
130.75
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
2021-12-30 103.02 103.70 102.50 103.52 0.0M
2021-12-29 103.14 103.64 102.76 103.20 0.0M
2021-12-28 102.22 103.36 101.52 102.14 0.0M
2021-12-27 102.48 102.92 101.48 101.50 0.0M
2021-12-23 101.34 103.00 101.34 101.90 0.0M
2021-12-22 100.08 102.14 100.08 101.60 0.0M
2021-12-21 100.46 101.30 99.89 100.42 0.0M
2021-12-20 99.80 100.36 98.14 100.00 0.0M
2021-12-17 100.18 101.04 99.82 100.62 0.0M
2021-12-16 98.33 100.40 98.33 100.40 0.0M
2021-12-15 96.48 98.06 96.00 97.93 0.0M
2021-12-14 96.84 98.04 96.20 96.60 0.0M
2021-12-13 95.75 96.96 95.44 96.78 0.0M
2021-12-10 98.09 98.14 95.47 95.93 0.0M
2021-12-09 97.17 98.47 97.15 97.47 0.0M
2021-12-08 97.93 98.00 96.16 97.07 0.0M
2021-12-07 98.50 98.50 95.45 97.33 0.0M
2021-12-06 96.80 99.00 96.79 98.10 0.0M
2021-12-03 97.48 97.48 95.25 95.48 0.0M
2021-12-02 98.51 98.51 96.73 96.98 0.0M
2021-12-01 97.43 99.38 97.15 97.94 0.0M
2021-11-30 98.45 98.67 95.34 97.25 0.0M
2021-11-29 100.16 100.98 98.10 99.00 0.0M
2021-11-26 100.18 100.88 98.74 99.10 0.0M
2021-11-25 100.26 102.00 100.26 101.16 0.0M
2021-11-24 101.02 102.98 99.42 99.80 0.0M
2021-11-23 100.86 101.16 99.00 101.16 0.0M
2021-11-22 100.98 101.92 99.81 100.62 0.0M
2021-11-19 99.54 101.76 99.41 100.34 0.0M
2021-11-18 102.18 103.28 98.72 99.84 0.0M
2021-11-17 101.92 103.52 101.00 102.74 0.0M
2021-11-16 104.80 105.40 100.62 101.80 0.0M
2021-11-15 103.50 106.00 102.92 104.86 0.0M
2021-11-12 109.80 109.80 101.00 102.62 0.0M
2021-11-11 109.86 110.38 109.58 110.06 0.0M
2021-11-10 108.62 109.98 108.62 109.94 0.0M
2021-11-09 109.74 110.24 108.06 108.84 0.0M
2021-11-08 108.78 110.36 108.64 108.74 0.0M
2021-11-05 110.40 110.92 108.00 109.22 0.0M
2021-11-04 110.02 111.20 109.82 109.82 0.0M
2021-11-03 109.12 110.78 109.08 110.10 0.0M
2021-11-02 107.54 111.08 107.54 109.02 0.0M
2021-11-01 107.90 108.36 107.40 107.66 0.0M
2021-10-29 106.68 108.22 106.22 106.80 0.0M
2021-10-28 106.24 107.16 105.96 106.16 0.0M
2021-10-27 107.12 108.26 106.20 106.26 0.0M
2021-10-26 105.98 107.48 105.60 107.48 0.0M
2021-10-25 106.98 107.26 105.52 105.52 0.0M
2021-10-22 105.16 106.90 105.16 106.24 0.0M
2021-10-21 103.50 105.26 103.50 105.26 0.0M
2021-10-20 103.74 104.38 103.24 103.98 0.0M
2021-10-19 102.16 104.06 101.84 103.42 0.0M
2021-10-18 104.98 104.98 102.02 102.16 0.0M
2021-10-15 104.16 104.90 103.56 104.90 0.0M
2021-10-14 104.50 104.98 103.58 104.18 0.0M
2021-10-13 104.80 104.80 102.52 104.00 0.0M
2021-10-12 105.22 106.80 104.06 104.82 0.0M
2021-10-11 104.88 105.98 104.02 105.44 0.0M
2021-10-08 104.50 105.56 103.58 104.68 0.0M
2021-10-07 103.00 104.70 102.00 104.40 0.0M
2021-10-06 103.00 103.56 101.32 102.56 0.0M
2021-10-05 103.98 104.62 103.20 103.20 0.0M
2021-10-04 101.42 104.06 100.52 103.52 0.0M
2021-10-01 103.50 103.50 101.40 102.42 0.0M
2021-09-30 102.72 104.28 100.94 103.60 0.0M
2021-09-29 98.56 102.54 98.56 102.18 0.0M
2021-09-28 100.06 100.56 97.94 98.43 0.0M
2021-09-27 102.90 103.58 99.69 100.40 0.0M
2021-09-24 100.88 104.88 100.88 102.82 0.0M
2021-09-23 100.94 101.74 100.50 100.50 0.0M
2021-09-22 100.86 101.18 99.45 100.26 0.0M
2021-09-21 99.22 101.30 99.22 100.66 0.0M
2021-09-20 94.00 99.50 93.63 98.60 0.0M
2021-09-17 95.62 96.58 94.11 95.23 0.0M
2021-09-16 95.16 96.81 95.12 96.00 0.0M
2021-09-15 94.88 96.11 94.83 96.11 0.0M
2021-09-14 94.92 95.57 94.61 94.62 0.0M
2021-09-13 96.34 96.50 94.72 95.12 0.0M
2021-09-10 96.28 96.79 95.39 96.16 0.0M
2021-09-09 96.52 96.98 95.19 95.82 0.0M
2021-09-08 98.12 98.12 96.54 96.89 0.0M
2021-09-07 100.86 100.86 98.04 98.45 0.0M
2021-09-06 98.90 100.88 98.60 100.88 0.0M
2021-09-03 100.66 100.88 98.90 99.01 0.0M
2021-09-02 98.25 100.54 98.25 99.87 0.0M
2021-09-01 99.51 99.63 98.25 98.25 0.0M
2021-08-31 99.97 99.97 98.83 99.08 0.0M
2021-08-30 99.51 100.48 98.31 99.91 0.0M
2021-08-27 100.08 100.62 99.51 99.78 0.0M
2021-08-26 99.72 100.70 99.71 100.44 0.0M
2021-08-25 99.08 101.10 99.08 99.72 0.0M
2021-08-24 100.82 101.02 98.75 99.05 0.0M
2021-08-23 103.60 104.82 100.04 100.64 0.0M
2021-08-20 100.48 102.78 100.48 102.78 0.0M
2021-08-19 100.06 102.10 100.06 101.00 0.0M
2021-08-18 100.02 102.74 99.91 101.52 0.0M
2021-08-17 99.31 100.50 99.04 100.26 0.0M
2021-08-16 98.63 99.94 98.54 99.84 0.0M
2021-08-13 97.25 99.26 97.08 98.93 0.0M
2021-08-12 94.98 98.00 94.65 97.49 0.0M
2021-08-11 95.48 96.95 95.30 95.70 0.0M
2021-08-10 95.31 96.80 95.29 96.08 0.0M
2021-08-09 95.51 96.82 95.11 95.44 0.0M
2021-08-06 97.71 98.63 95.61 95.61 0.0M
2021-08-05 96.75 98.46 96.42 97.68 0.0M
2021-08-04 96.57 97.88 96.57 96.72 0.0M
2021-08-03 96.52 97.56 95.76 97.04 0.0M
2021-08-02 96.20 96.98 95.83 96.36 0.0M
2021-07-30 96.63 97.18 95.90 96.11 0.0M
2021-07-29 95.51 98.61 95.51 97.08 0.0M
2021-07-28 96.81 97.41 95.80 95.80 0.0M
2021-07-27 96.21 97.65 96.00 97.00 0.0M
2021-07-26 99.08 99.76 95.70 96.48 0.0M
2021-07-23 98.13 99.54 98.02 99.15 0.0M
2021-07-22 98.59 99.20 97.40 98.78 0.0M
2021-07-21 97.39 100.00 97.39 98.20 0.0M
2021-07-20 95.61 98.30 95.55 98.10 0.0M
2021-07-19 95.21 96.81 94.00 95.11 0.0M
2021-07-16 96.60 97.43 95.61 96.00 0.0M
2021-07-15 100.70 100.78 96.04 96.75 0.0M
2021-07-14 101.82 102.58 100.96 101.42 0.0M
2021-07-13 101.62 102.56 100.62 101.94 0.0M
2021-07-12 100.00 102.70 100.00 101.98 0.0M
2021-07-09 99.10 100.98 98.97 100.18 0.0M
2021-07-08 100.52 100.98 98.78 99.55 0.0M
2021-07-07 100.70 101.70 100.42 100.80 0.0M
2021-07-06 100.54 102.62 100.40 100.90 0.0M
2021-07-05 102.20 102.20 100.20 100.70 0.0M
2021-07-02 102.00 102.40 100.94 101.72 0.0M
2021-07-01 101.20 101.98 100.28 101.70 0.0M
2021-06-30 101.32 101.80 100.42 100.86 0.0M
2021-06-29 100.14 101.58 100.14 101.58 0.0M
2021-06-28 99.00 101.24 98.71 100.16 0.0M
2021-06-25 98.23 98.98 97.33 98.84 0.0M
2021-06-24 97.53 98.94 97.36 97.81 0.0M
2021-06-23 97.38 98.62 96.78 97.41 0.0M
2021-06-22 97.95 98.00 96.48 97.17 0.0M
2021-06-21 97.00 98.62 96.80 98.26 0.0M
2021-06-18 97.89 98.30 96.85 97.70 0.0M
2021-06-17 96.18 97.97 96.18 97.41 0.0M
2021-06-16 97.15 97.90 96.05 96.06 0.0M
2021-06-15 96.10 97.60 96.09 96.64 0.0M
2021-06-14 96.99 97.64 96.07 96.44 0.0M
2021-06-11 96.42 97.87 95.68 96.31 0.0M
2021-06-10 94.05 96.28 94.02 96.28 0.0M
2021-06-09 92.44 94.50 92.01 93.90 0.0M
2021-06-08 93.32 93.38 91.90 92.45 0.0M
2021-06-07 93.30 93.90 92.60 92.88 0.0M
2021-06-04 92.50 93.93 92.50 93.09 0.0M
2021-06-03 92.19 92.68 91.50 92.36 0.0M
2021-06-02 91.93 93.11 91.43 92.24 0.0M
2021-06-01 93.99 93.99 91.57 92.44 0.0M
2021-05-31 93.52 93.94 93.12 93.18 0.0M
2021-05-28 93.10 94.39 93.10 93.74 0.0M
2021-05-27 92.22 93.74 91.56 92.76 0.0M
2021-05-26 92.87 93.45 92.25 92.25 0.0M
2021-05-25 94.99 95.00 92.29 93.34 0.0M
2021-05-24 94.70 94.99 94.47 94.69 0.0M
2021-05-21 94.05 94.99 93.76 94.41 0.0M
2021-05-20 92.06 94.29 91.88 93.68 0.0M
2021-05-19 91.76 92.55 90.77 92.50 0.0M
2021-05-18 91.78 92.60 91.73 92.00 0.0M
2021-05-17 91.11 91.86 90.71 91.50 0.0M
2021-05-14 91.49 91.63 90.75 91.32 0.0M
2021-05-13 89.57 91.53 89.56 90.44 0.0M
2021-05-12 87.87 90.99 87.16 89.57 0.0M
2021-05-11 88.71 89.34 87.89 88.53 0.0M
2021-05-10 87.40 89.90 87.00 89.23 0.0M
2021-05-07 88.46 89.12 87.31 88.59 0.0M
2021-05-06 88.65 89.50 87.57 88.81 0.0M
2021-05-05 87.72 89.89 87.68 89.00 0.0M
2021-05-04 88.95 89.44 87.29 87.42 0.0M
2021-05-03 89.60 90.15 88.01 89.32 0.0M
2021-04-30 84.83 90.19 84.70 88.91 0.0M
2021-04-29 86.51 87.10 84.39 84.89 0.0M
2021-04-28 87.10 87.56 86.50 86.67 0.0M
2021-04-27 85.90 87.90 85.71 87.67 0.0M
2021-04-26 87.19 87.99 86.05 86.25 0.0M
2021-04-23 87.21 88.73 86.44 86.83 0.0M
2021-04-22 88.49 89.20 87.04 87.11 0.0M
2021-04-21 86.30 88.56 86.30 88.24 0.0M
2021-04-20 85.51 86.92 85.41 86.87 0.0M
2021-04-19 84.30 86.20 84.05 85.42 0.0M
2021-04-16 85.15 85.21 84.37 84.79 0.0M
2021-04-15 82.90 85.83 82.90 85.79 0.0M
2021-04-14 82.86 84.17 82.51 82.91 0.0M
2021-04-13 83.62 83.62 82.06 82.90 0.0M
2021-04-12 85.00 85.02 83.03 83.62 0.0M
2021-04-09 83.65 84.78 83.25 83.89 0.0M
2021-04-08 82.19 84.64 82.19 83.64 0.0M
2021-04-07 83.40 83.40 81.81 82.00 0.0M
2021-04-06 83.40 84.37 83.27 83.40 0.0M
2021-04-01 84.31 85.05 83.72 83.72 0.0M
2021-03-31 84.20 85.63 84.20 84.25 0.0M
2021-03-30 86.10 86.31 84.02 84.80 0.0M
2021-03-29 85.40 86.59 84.85 86.06 0.0M
2021-03-26 83.99 85.35 83.63 85.35 0.0M
2021-03-25 82.15 84.00 82.08 83.79 0.0M
2021-03-24 82.71 83.50 81.51 81.56 0.0M
2021-03-23 85.07 85.12 82.28 82.71 0.0M
2021-03-22 83.26 85.55 82.90 85.01 0.0M
2021-03-19 83.00 83.78 82.50 83.21 0.0M
2021-03-18 83.99 84.25 83.00 83.48 0.0M
2021-03-17 83.80 84.32 82.45 83.80 0.0M
2021-03-16 80.66 84.83 80.53 83.50 0.1M
2021-03-15 80.10 81.87 80.10 80.66 0.1M
2021-03-12 81.20 81.84 80.10 80.62 0.0M
2021-03-11 84.39 84.60 80.41 80.72 0.1M
2021-03-10 83.36 84.49 82.50 84.29 0.0M
2021-03-09 81.99 83.94 81.28 83.48 0.0M
2021-03-08 81.00 81.81 79.27 81.81 0.0M
2021-03-05 79.99 80.63 78.71 80.63 0.0M
2021-03-04 78.79 79.99 78.34 78.87 0.0M
2021-03-03 80.30 80.61 77.91 78.99 0.0M
2021-03-02 80.49 81.15 79.41 79.83 0.0M
2021-03-01 83.98 83.98 80.28 80.56 0.0M
2021-02-26 80.07 82.24 79.44 81.39 0.0M
2021-02-25 80.77 82.63 79.43 80.02 0.0M
2021-02-24 81.50 83.21 81.50 82.11 0.0M
2021-02-23 83.50 83.81 81.00 81.80 0.0M
2021-02-22 83.00 83.80 82.66 82.84 0.0M
2021-02-19 84.91 85.50 83.50 83.72 0.0M
2021-02-18 84.90 85.86 84.41 85.45 0.0M
2021-02-17 83.20 86.00 83.10 85.12 0.1M
2021-02-16 84.32 85.29 83.14 83.73 0.0M
2021-02-15 84.90 85.40 84.04 84.84 0.0M
2021-02-12 83.19 84.99 82.80 84.75 0.0M
2021-02-11 83.00 84.99 82.09 82.80 0.0M
2021-02-10 82.51 83.99 82.14 82.61 0.0M
2021-02-09 82.53 83.70 82.00 82.79 0.0M
2021-02-08 83.14 83.76 82.01 82.72 0.1M
2021-02-05 84.40 84.90 82.81 83.40 0.0M
2021-02-04 84.80 84.99 83.57 84.38 0.1M
2021-02-03 83.70 84.68 83.03 84.50 0.1M
2021-02-02 84.45 84.66 83.12 83.48 0.0M
2021-02-01 85.60 86.00 83.51 84.20 0.1M
2021-01-29 86.40 89.00 83.99 84.14 0.1M
2021-01-28 86.01 87.24 85.21 86.35 0.1M
2021-01-27 89.50 90.29 86.20 86.20 0.1M
2021-01-26 85.00 90.15 84.60 89.00 0.1M
2021-01-25 87.02 89.50 86.51 88.21 0.1M
2021-01-22 87.30 87.59 85.74 87.01 0.0M
2021-01-21 86.10 87.71 85.76 87.15 0.0M
2021-01-20 87.01 87.39 85.73 86.00 0.0M
2021-01-19 87.24 87.56 86.11 86.98 0.0M
2021-01-18 86.60 87.10 85.68 86.60 0.0M
2021-01-15 84.90 86.24 84.54 85.70 0.0M
2021-01-14 84.80 85.49 84.01 84.70 0.0M
2021-01-13 84.20 85.09 83.15 84.74 0.1M
2021-01-12 83.79 84.25 82.91 83.20 0.1M
2021-01-11 84.00 84.40 83.10 83.61 0.0M
2021-01-08 83.30 83.80 82.29 83.00 0.1M
2021-01-07 83.10 83.51 82.08 82.39 0.0M
2021-01-06 82.70 84.72 81.66 83.33 0.0M
2021-01-05 83.20 83.38 81.67 82.66 0.0M
2021-01-04 84.98 85.76 82.09 83.11 0.1M