AstraZeneca

AZN
🏛️ germany →
125.80
Last Update: 2025-09-29
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
2022-12-30 127.65 127.95 126.65 126.65 0.0M
2022-12-29 127.40 128.45 126.70 128.20 0.0M
2022-12-28 126.55 127.95 126.55 127.60 0.0M
2022-12-27 127.30 129.25 126.05 126.05 0.0M
2022-12-23 128.50 128.50 127.45 127.45 0.0M
2022-12-22 127.85 129.00 127.45 127.85 0.0M
2022-12-21 127.95 128.35 126.90 128.20 0.0M
2022-12-20 127.45 128.00 127.05 127.30 0.0M
2022-12-19 128.20 128.20 126.00 126.00 0.0M
2022-12-16 131.25 131.30 127.00 127.30 0.0M
2022-12-15 131.45 132.60 130.40 130.80 0.0M
2022-12-14 131.45 132.85 129.70 131.50 0.0M
2022-12-13 131.25 132.75 130.05 130.40 0.0M
2022-12-12 131.75 132.95 130.95 132.00 0.0M
2022-12-09 131.15 132.90 131.05 132.65 0.0M
2022-12-08 130.35 132.00 130.35 130.70 0.0M
2022-12-07 131.00 132.00 130.15 130.60 0.0M
2022-12-06 130.40 131.00 129.55 131.00 0.0M
2022-12-05 129.90 130.80 129.90 130.75 0.0M
2022-12-02 129.70 130.95 129.20 129.80 0.0M
2022-12-01 129.75 131.10 129.40 130.50 0.0M
2022-11-30 128.10 130.05 128.10 130.05 0.0M
2022-11-29 128.95 129.65 127.75 127.75 0.0M
2022-11-28 128.80 128.80 126.60 127.95 0.0M
2022-11-25 127.20 128.05 126.50 127.25 0.0M
2022-11-24 127.30 127.65 126.55 127.25 0.0M
2022-11-23 127.50 128.35 126.50 126.90 0.0M
2022-11-22 128.35 128.35 126.95 127.70 0.0M
2022-11-21 125.80 128.70 125.25 127.85 0.0M
2022-11-18 124.65 126.25 124.55 125.35 0.0M
2022-11-17 123.30 123.65 122.40 123.50 0.0M
2022-11-16 124.05 124.60 121.95 122.95 0.0M
2022-11-15 124.50 125.15 122.35 122.80 0.0M
2022-11-14 121.60 124.50 121.20 123.40 0.0M
2022-11-11 128.40 128.40 121.00 121.80 0.0M
2022-11-10 121.25 129.95 121.25 127.35 0.0M
2022-11-09 122.50 123.05 121.80 121.80 0.0M
2022-11-08 122.10 122.80 121.95 122.25 0.0M
2022-11-07 122.20 122.80 121.65 122.30 0.0M
2022-11-04 123.25 123.25 122.05 122.30 0.0M
2022-11-03 122.55 122.95 120.30 122.75 0.0M
2022-11-02 120.95 123.65 120.95 122.45 0.0M
2022-11-01 120.10 121.65 119.80 121.00 0.0M
2022-10-31 117.55 120.05 117.25 119.25 0.0M
2022-10-28 115.15 118.40 115.15 118.35 0.0M
2022-10-27 115.40 116.40 114.75 115.75 0.0M
2022-10-26 111.80 115.95 111.75 115.75 0.0M
2022-10-25 111.15 113.10 111.15 111.95 0.0M
2022-10-24 110.80 112.95 110.80 112.55 0.0M
2022-10-21 111.10 111.80 109.95 111.80 0.0M
2022-10-20 112.15 112.40 109.45 111.10 0.0M
2022-10-19 113.65 114.50 112.00 112.20 0.0M
2022-10-18 115.75 115.75 113.70 113.80 0.0M
2022-10-17 113.00 115.90 113.00 114.25 0.0M
2022-10-14 114.05 115.70 112.90 113.20 0.0M
2022-10-13 113.10 113.85 111.75 113.30 0.0M
2022-10-12 113.35 114.85 113.05 113.50 0.0M
2022-10-11 111.40 113.35 111.40 113.10 0.0M
2022-10-10 113.15 113.20 111.50 111.65 0.0M
2022-10-07 111.70 114.65 111.70 114.50 0.0M
2022-10-06 115.35 115.35 111.50 111.70 0.1M
2022-10-05 113.30 114.60 112.85 114.60 0.0M
2022-10-04 114.30 114.55 113.15 113.95 0.0M
2022-10-03 111.95 113.10 111.40 112.80 0.0M
2022-09-30 111.00 114.20 111.00 112.80 0.0M
2022-09-29 111.95 112.65 110.40 111.20 0.0M
2022-09-28 110.40 113.35 109.95 113.15 0.0M
2022-09-27 112.00 112.40 110.35 111.95 0.0M
2022-09-26 108.85 113.20 106.45 111.30 0.0M
2022-09-23 113.85 114.85 111.00 113.25 0.0M
2022-09-22 114.25 115.65 112.55 114.05 0.0M
2022-09-21 114.50 115.95 114.25 115.95 0.0M
2022-09-20 116.15 116.80 114.55 114.80 0.0M
2022-09-19 115.25 116.95 114.55 115.60 0.0M
2022-09-16 116.35 119.25 115.00 115.75 0.0M
2022-09-15 117.45 119.20 115.55 116.65 0.0M
2022-09-14 118.90 119.05 117.50 117.70 0.0M
2022-09-13 122.60 122.60 118.50 118.75 0.0M
2022-09-12 122.15 122.80 120.00 122.80 0.0M
2022-09-09 121.35 122.20 121.10 121.85 0.0M
2022-09-08 120.20 121.70 119.45 120.70 0.0M
2022-09-07 121.55 121.65 118.25 120.00 0.0M
2022-09-06 125.80 126.15 122.05 122.20 0.0M
2022-09-05 122.75 125.60 120.80 125.30 0.0M
2022-09-02 123.35 123.35 121.15 121.20 0.0M
2022-09-01 123.35 124.20 122.10 123.55 0.0M
2022-08-31 128.10 128.40 124.10 124.60 0.0M
2022-08-30 132.15 133.10 126.45 127.45 0.0M
2022-08-29 133.05 133.80 130.95 131.20 0.0M
2022-08-26 135.95 135.95 133.50 133.50 0.0M
2022-08-25 135.95 136.95 134.70 136.30 0.0M
2022-08-24 132.65 135.60 132.05 135.20 0.0M
2022-08-23 135.20 135.20 132.90 133.95 0.0M
2022-08-22 132.20 136.75 132.20 134.50 0.0M
2022-08-19 130.55 133.65 130.55 133.05 0.0M
2022-08-18 130.25 131.95 130.15 131.95 0.0M
2022-08-17 130.55 132.45 129.75 130.80 0.0M
2022-08-16 131.15 131.55 130.40 130.50 0.0M
2022-08-15 128.50 131.70 128.10 131.65 0.0M
2022-08-12 125.35 130.00 125.25 128.55 0.0M
2022-08-11 128.50 128.50 124.45 125.10 0.0M
2022-08-10 128.60 130.05 128.45 129.20 0.0M
2022-08-09 127.25 129.50 126.80 128.65 0.0M
2022-08-08 129.80 130.05 126.80 127.25 0.0M
2022-08-05 128.40 130.40 128.35 129.40 0.0M
2022-08-04 128.55 130.05 127.75 128.40 0.0M
2022-08-03 129.05 129.80 127.75 128.50 0.0M
2022-08-02 127.00 131.05 127.00 129.65 0.0M
2022-08-01 129.35 130.00 128.15 128.20 0.0M
2022-07-29 129.95 132.25 127.10 129.65 0.0M
2022-07-28 132.00 132.00 130.00 131.90 0.0M
2022-07-27 132.30 132.55 131.95 131.95 0.0M
2022-07-26 129.80 132.85 129.10 132.25 0.0M
2022-07-25 128.15 129.85 128.00 129.65 0.0M
2022-07-22 127.35 128.55 127.35 127.90 0.0M
2022-07-21 129.25 129.25 125.65 127.40 0.0M
2022-07-20 133.70 134.30 128.90 128.90 0.0M
2022-07-19 132.20 133.50 131.05 133.15 0.0M
2022-07-18 132.85 134.60 132.20 132.20 0.0M
2022-07-15 129.75 132.65 129.35 132.65 0.0M
2022-07-14 130.25 130.25 128.15 128.80 0.0M
2022-07-13 133.15 133.15 129.60 132.35 0.0M
2022-07-12 133.00 133.65 132.30 132.80 0.0M
2022-07-11 130.95 133.80 129.60 133.80 0.0M
2022-07-08 130.75 132.25 129.35 131.40 0.0M
2022-07-07 132.00 132.00 130.45 132.00 0.0M
2022-07-06 128.70 130.60 128.20 129.75 0.0M
2022-07-05 127.00 127.75 125.10 126.90 0.0M
2022-07-04 125.65 128.00 125.65 127.50 0.0M
2022-07-01 124.15 126.15 123.00 126.15 0.0M
2022-06-30 127.55 128.20 125.45 126.00 0.0M
2022-06-29 125.95 129.35 125.85 129.00 0.0M
2022-06-28 124.50 126.80 124.50 125.45 0.0M
2022-06-27 125.25 127.40 124.40 124.85 0.0M
2022-06-24 123.65 126.55 122.50 125.85 0.0M
2022-06-23 119.55 122.45 118.60 121.95 0.0M
2022-06-22 118.15 120.95 118.15 119.60 0.0M
2022-06-21 118.40 120.35 118.00 120.35 0.0M
2022-06-20 116.05 118.15 116.05 117.70 0.0M
2022-06-17 115.70 117.45 115.70 116.60 0.0M
2022-06-16 116.45 116.75 115.00 115.00 0.0M
2022-06-15 114.20 116.35 113.55 115.20 0.0M
2022-06-14 114.00 115.15 109.80 112.25 0.0M
2022-06-13 115.20 116.10 113.00 115.10 0.0M
2022-06-10 116.55 119.10 116.00 119.10 0.0M
2022-06-09 120.35 121.75 116.40 117.05 0.0M
2022-06-08 122.10 122.75 119.75 120.40 0.0M
2022-06-07 119.20 121.40 117.55 121.35 0.0M
2022-06-06 122.95 127.75 118.90 119.00 0.0M
2022-06-03 124.30 124.70 121.60 121.60 0.0M
2022-06-02 123.85 124.70 122.75 124.05 0.0M
2022-06-01 124.05 124.55 123.10 124.05 0.0M
2022-05-31 123.35 123.95 122.80 123.95 0.0M
2022-05-30 125.95 126.00 123.00 123.50 0.0M
2022-05-27 125.00 125.65 123.80 125.65 0.0M
2022-05-26 125.50 125.90 124.50 125.55 0.0M
2022-05-25 123.80 125.50 123.80 124.95 0.0M
2022-05-24 123.30 125.35 122.40 123.50 0.0M
2022-05-23 125.80 126.00 124.15 124.15 0.0M
2022-05-20 122.25 125.65 122.25 124.40 0.0M
2022-05-19 121.35 121.85 119.80 121.70 0.0M
2022-05-18 124.65 124.65 121.10 121.10 0.0M
2022-05-17 123.80 125.75 123.80 124.90 0.0M
2022-05-16 121.00 123.65 120.70 123.65 0.0M
2022-05-13 120.10 121.60 118.65 121.30 0.0M
2022-05-12 115.80 118.60 114.15 118.25 0.0M
2022-05-11 121.85 122.00 116.15 116.50 0.0M
2022-05-10 118.75 121.35 117.75 120.75 0.0M
2022-05-09 119.85 120.70 117.25 117.40 0.0M
2022-05-06 122.80 122.85 119.55 121.00 0.0M
2022-05-05 124.90 125.60 122.50 122.50 0.0M
2022-05-04 126.80 127.85 123.85 125.30 0.0M
2022-05-03 125.25 127.45 124.95 126.55 0.0M
2022-05-02 125.50 126.55 124.85 125.30 0.0M
2022-04-29 126.50 128.15 124.05 126.90 0.0M
2022-04-28 126.55 127.15 124.80 127.15 0.0M
2022-04-27 123.20 126.30 122.45 125.45 0.0M
2022-04-26 123.10 124.00 121.85 122.25 0.0M
2022-04-25 120.15 123.55 118.00 123.55 0.0M
2022-04-22 124.85 125.00 121.10 122.10 0.0M
2022-04-21 127.25 127.45 124.80 125.00 0.0M
2022-04-20 126.00 127.65 125.55 126.70 0.0M
2022-04-19 127.95 128.65 125.30 126.05 0.0M
2022-04-14 126.85 128.35 126.15 127.95 0.0M
2022-04-13 127.75 127.75 125.45 126.35 0.0M
2022-04-12 128.85 129.20 124.90 126.00 0.0M
2022-04-11 130.15 131.15 128.95 129.65 0.0M
2022-04-08 130.05 132.10 128.90 130.45 0.0M
2022-04-07 126.05 130.05 126.05 130.05 0.0M
2022-04-06 121.95 126.60 121.95 126.30 0.0M
2022-04-05 121.65 124.35 120.90 122.15 0.0M
2022-04-04 121.00 122.15 120.75 121.55 0.0M
2022-04-01 119.70 120.70 118.30 120.60 0.0M
2022-03-31 119.60 121.68 118.92 120.00 0.0M
2022-03-30 118.16 120.20 117.90 119.04 0.0M
2022-03-29 119.32 119.88 118.40 118.58 0.0M
2022-03-28 117.78 119.70 117.42 119.12 0.0M
2022-03-25 119.98 119.98 117.58 118.48 0.0M
2022-03-24 116.80 119.98 116.80 119.98 0.0M
2022-03-23 115.98 117.38 115.28 116.48 0.0M
2022-03-22 115.14 117.24 114.60 115.52 0.0M
2022-03-21 114.18 116.00 113.30 115.00 0.0M
2022-03-18 113.00 114.76 112.50 114.30 0.0M
2022-03-17 112.78 114.86 110.84 114.86 0.0M
2022-03-16 112.28 113.00 111.44 112.44 0.0M
2022-03-15 110.00 112.50 109.72 111.70 0.0M
2022-03-14 111.98 112.80 109.54 109.64 0.0M
2022-03-11 111.10 111.60 110.18 110.52 0.0M
2022-03-10 107.76 110.86 107.00 110.52 0.0M
2022-03-09 105.66 109.86 105.66 108.48 0.0M
2022-03-08 102.08 107.06 102.02 107.06 0.0M
2022-03-07 103.30 105.28 101.14 103.52 0.0M
2022-03-04 107.94 108.12 104.00 104.32 0.0M
2022-03-03 112.20 112.20 107.48 107.90 0.0M
2022-03-02 110.16 112.66 109.84 111.62 0.0M
2022-03-01 109.00 112.20 108.74 109.80 0.0M
2022-02-28 105.46 109.98 104.46 108.08 0.0M
2022-02-25 103.36 108.28 102.86 107.56 0.0M
2022-02-24 102.88 104.62 101.22 103.22 0.0M
2022-02-23 107.34 108.90 107.20 107.64 0.0M
2022-02-22 104.98 109.48 104.22 106.96 0.0M
2022-02-21 105.60 110.50 104.00 104.62 0.0M
2022-02-18 107.10 107.90 104.42 105.34 0.0M
2022-02-17 105.92 108.08 105.92 107.10 0.0M
2022-02-16 105.72 107.56 105.72 106.04 0.0M
2022-02-15 101.46 106.04 101.16 106.00 0.0M
2022-02-14 101.64 105.10 99.50 101.50 0.0M
2022-02-11 101.66 104.04 101.32 101.78 0.0M
2022-02-10 101.18 105.02 101.18 102.00 0.0M
2022-02-09 100.00 101.20 99.06 100.74 0.0M
2022-02-08 99.38 100.24 98.42 100.24 0.0M
2022-02-07 97.86 99.25 97.40 99.05 0.0M
2022-02-04 101.50 102.14 97.88 97.88 0.0M
2022-02-03 104.30 104.30 99.34 101.08 0.0M
2022-02-02 102.36 105.00 101.76 104.56 0.0M
2022-02-01 103.06 103.08 101.20 102.64 0.0M
2022-01-31 105.94 106.24 103.04 103.04 0.0M
2022-01-28 106.08 106.44 104.38 106.06 0.0M
2022-01-27 100.06 107.50 100.06 106.70 0.0M
2022-01-26 101.92 102.94 100.96 100.96 0.0M
2022-01-25 99.52 102.60 98.46 102.44 0.0M
2022-01-24 104.18 104.44 96.92 99.93 0.0M
2022-01-21 106.34 106.62 103.72 103.72 0.0M
2022-01-20 104.06 106.90 104.02 106.02 0.0M
2022-01-19 104.22 105.78 104.00 104.54 0.0M
2022-01-18 103.76 105.52 103.48 105.00 0.0M
2022-01-17 102.60 105.28 102.20 104.40 0.0M
2022-01-14 101.02 103.00 100.72 102.40 0.0M
2022-01-13 102.32 102.42 101.38 101.66 0.0M
2022-01-12 102.56 103.48 100.62 100.62 0.0M
2022-01-11 101.28 102.70 100.68 102.28 0.0M
2022-01-10 100.80 101.84 99.56 100.52 0.0M
2022-01-07 100.20 101.38 99.34 101.38 0.0M
2022-01-06 99.92 100.80 99.31 99.80 0.0M
2022-01-05 100.60 102.00 99.65 100.14 0.0M
2022-01-04 103.10 103.22 100.98 101.10 0.0M
2022-01-03 102.34 103.48 102.30 102.94 0.0M