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
2023-12-29 122.30 122.30 121.60 122.10 0.0M
2023-12-28 121.95 122.25 121.45 122.20 0.0M
2023-12-27 120.25 122.40 120.00 121.65 0.0M
2023-12-22 120.30 121.60 119.90 119.90 0.0M
2023-12-21 120.20 121.90 120.20 121.25 0.0M
2023-12-20 120.70 121.95 120.30 120.30 0.0M
2023-12-19 120.55 120.70 119.75 120.40 0.0M
2023-12-18 119.70 120.85 119.10 120.45 0.0M
2023-12-15 120.85 120.85 118.20 118.90 0.0M
2023-12-14 122.50 123.65 119.95 120.35 0.0M
2023-12-13 118.90 122.00 118.90 120.40 0.0M
2023-12-12 118.40 119.85 118.40 119.25 0.0M
2023-12-11 117.50 118.80 117.35 118.80 0.0M
2023-12-08 118.10 118.90 117.40 117.75 0.0M
2023-12-07 118.50 119.25 117.30 117.35 0.0M
2023-12-06 119.20 120.10 118.90 119.05 0.0M
2023-12-05 119.45 119.80 118.55 118.55 0.0M
2023-12-04 119.05 120.45 118.95 119.85 0.0M
2023-12-01 117.70 120.20 117.70 118.90 0.0M
2023-11-30 117.00 117.85 116.20 117.85 0.0M
2023-11-29 115.25 117.40 115.00 117.05 0.0M
2023-11-28 115.45 115.60 114.65 115.55 0.0M
2023-11-27 117.85 117.85 116.05 116.40 0.0M
2023-11-24 118.00 118.35 117.50 118.25 0.0M
2023-11-23 116.45 118.20 116.45 118.20 0.0M
2023-11-22 117.70 117.80 116.45 116.50 0.0M
2023-11-21 116.15 117.75 115.75 117.75 0.0M
2023-11-20 117.90 118.10 115.50 115.90 0.0M
2023-11-17 117.80 119.25 117.25 118.25 0.0M
2023-11-16 116.50 117.20 116.10 117.15 0.0M
2023-11-15 118.00 119.05 116.25 116.80 0.0M
2023-11-14 119.20 119.20 117.50 118.15 0.0M
2023-11-13 116.95 119.75 116.95 119.25 0.0M
2023-11-10 120.10 120.50 115.80 117.75 0.0M
2023-11-09 120.30 122.30 120.05 120.05 0.0M
2023-11-08 119.30 119.70 117.80 118.65 0.0M
2023-11-07 118.55 119.45 118.20 119.20 0.0M
2023-11-06 118.80 120.05 118.55 119.90 0.0M
2023-11-03 120.45 120.45 118.50 119.45 0.0M
2023-11-02 120.40 121.05 120.20 121.05 0.0M
2023-11-01 120.10 120.65 119.45 120.35 0.0M
2023-10-31 119.00 119.40 118.35 119.15 0.0M
2023-10-30 117.85 118.85 117.85 118.30 0.0M
2023-10-27 121.20 121.20 116.95 117.10 0.0M
2023-10-26 120.45 121.95 120.30 120.50 0.0M
2023-10-25 121.00 122.10 120.95 121.00 0.0M
2023-10-24 119.80 121.65 118.65 121.30 0.0M
2023-10-23 121.35 121.55 117.15 118.65 0.0M
2023-10-20 121.05 121.90 120.25 121.00 0.0M
2023-10-19 123.50 123.50 121.30 121.30 0.0M
2023-10-18 129.75 130.50 123.55 124.75 0.0M
2023-10-17 127.85 132.90 123.20 130.65 0.0M
2023-10-16 128.10 128.30 125.90 128.15 0.0M
2023-10-13 130.20 130.20 127.60 127.75 0.0M
2023-10-12 127.75 130.00 127.75 129.90 0.0M
2023-10-11 128.10 128.10 126.90 127.25 0.0M
2023-10-10 127.30 128.30 127.30 127.80 0.0M
2023-10-09 126.00 127.25 126.00 126.35 0.0M
2023-10-06 127.05 127.60 126.50 127.30 0.0M
2023-10-05 127.20 127.20 126.10 127.10 0.0M
2023-10-04 126.25 127.05 125.30 126.50 0.0M
2023-10-03 127.30 128.20 126.25 126.75 0.0M
2023-10-02 128.20 128.20 126.35 127.25 0.0M
2023-09-29 128.70 130.55 128.30 128.30 0.0M
2023-09-28 129.60 129.90 127.55 128.45 0.0M
2023-09-27 130.15 130.80 128.70 128.85 0.0M
2023-09-26 129.65 130.50 129.15 129.55 0.0M
2023-09-25 128.65 130.45 128.65 129.85 0.0M
2023-09-22 127.20 129.50 126.70 128.70 0.0M
2023-09-21 126.05 128.50 126.05 126.90 0.0M
2023-09-20 124.35 127.50 124.35 126.70 0.0M
2023-09-19 124.00 124.10 123.35 123.35 0.0M
2023-09-18 127.70 128.85 123.75 124.40 0.0M
2023-09-15 126.80 129.30 126.80 127.90 0.0M
2023-09-14 123.75 127.35 123.75 126.40 0.0M
2023-09-13 125.00 125.35 124.30 124.30 0.0M
2023-09-12 123.95 125.75 123.95 125.35 0.0M
2023-09-11 127.95 127.95 122.20 123.65 0.0M
2023-09-08 127.05 127.95 126.85 127.55 0.0M
2023-09-07 124.65 127.50 124.50 127.10 0.0M
2023-09-06 126.10 126.25 124.45 125.00 0.0M
2023-09-05 125.55 127.15 125.55 126.65 0.0M
2023-09-04 126.45 127.25 125.90 126.50 0.0M
2023-09-01 126.00 126.20 124.75 126.00 0.0M
2023-08-31 126.00 127.05 125.35 125.35 0.0M
2023-08-30 126.60 127.25 125.75 125.75 0.0M
2023-08-29 126.75 128.00 126.40 126.65 0.0M
2023-08-28 126.90 127.15 126.00 126.35 0.0M
2023-08-25 125.40 126.65 124.75 126.30 0.0M
2023-08-24 126.80 127.35 126.00 126.00 0.0M
2023-08-23 127.25 127.55 126.25 127.40 0.0M
2023-08-22 126.15 127.20 125.90 126.35 0.0M
2023-08-21 125.75 127.25 125.30 126.60 0.0M
2023-08-18 126.80 126.80 125.05 125.95 0.0M
2023-08-17 126.50 127.75 126.35 126.90 0.0M
2023-08-16 126.80 128.00 125.90 127.35 0.0M
2023-08-15 129.95 129.95 126.30 127.35 0.0M
2023-08-14 128.10 129.75 127.75 129.05 0.0M
2023-08-11 127.60 128.75 126.45 128.75 0.0M
2023-08-10 130.25 130.25 128.05 128.55 0.0M
2023-08-09 129.35 130.30 128.85 129.90 0.0M
2023-08-08 125.50 128.75 125.20 127.80 0.0M
2023-08-07 126.50 126.60 125.55 126.60 0.0M
2023-08-04 127.95 127.95 125.05 126.40 0.0M
2023-08-03 128.25 128.65 125.00 126.85 0.0M
2023-08-02 128.30 129.55 126.85 128.85 0.0M
2023-08-01 130.80 131.35 129.50 129.50 0.0M
2023-07-31 129.35 131.25 129.05 131.25 0.0M
2023-07-28 126.05 131.20 126.00 130.00 0.0M
2023-07-27 125.60 125.75 124.30 124.50 0.0M
2023-07-26 125.05 125.60 123.45 124.70 0.0M
2023-07-25 124.55 125.45 123.50 125.40 0.0M
2023-07-24 124.75 125.65 123.90 124.65 0.0M
2023-07-21 123.10 124.80 123.00 124.80 0.0M
2023-07-20 121.05 123.35 121.00 123.35 0.0M
2023-07-19 119.90 121.65 119.90 121.00 0.0M
2023-07-18 119.00 119.90 118.95 119.65 0.0M
2023-07-17 119.05 120.40 118.70 119.50 0.0M
2023-07-14 121.70 123.35 120.15 120.55 0.0M
2023-07-13 119.60 121.15 119.50 120.70 0.0M
2023-07-12 120.15 120.20 118.40 119.35 0.0M
2023-07-11 118.25 118.65 117.30 118.15 0.0M
2023-07-10 118.05 119.50 117.95 118.65 0.0M
2023-07-07 120.30 120.55 118.15 118.75 0.0M
2023-07-06 123.60 123.80 120.10 120.20 0.0M
2023-07-05 124.35 125.05 122.95 124.25 0.0M
2023-07-04 121.10 124.35 119.85 124.15 0.0M
2023-07-03 132.45 132.45 120.25 121.15 0.0M
2023-06-30 131.20 132.40 130.40 132.40 0.0M
2023-06-29 130.00 131.40 129.50 131.35 0.0M
2023-06-28 130.75 131.40 129.50 129.50 0.0M
2023-06-27 132.25 132.25 129.80 131.25 0.0M
2023-06-26 133.00 133.70 130.75 131.70 0.0M
2023-06-23 134.60 136.00 131.60 131.60 0.0M
2023-06-22 132.65 134.60 131.80 134.60 0.0M
2023-06-21 135.85 135.85 134.00 134.15 0.0M
2023-06-20 137.00 137.70 135.85 135.85 0.0M
2023-06-19 137.10 137.35 136.00 136.70 0.0M
2023-06-16 136.40 138.55 136.40 137.95 0.0M
2023-06-15 134.40 136.55 134.40 136.45 0.0M
2023-06-14 137.00 137.45 134.50 134.50 0.0M
2023-06-13 137.25 137.85 136.00 137.05 0.0M
2023-06-12 137.05 138.40 136.20 136.50 0.0M
2023-06-09 138.00 138.00 137.15 138.00 0.0M
2023-06-08 136.90 137.15 135.65 136.60 0.0M
2023-06-07 137.00 138.00 136.35 136.70 0.0M
2023-06-06 136.50 138.30 136.50 137.50 0.0M
2023-06-05 138.00 138.05 136.05 136.40 0.0M
2023-06-02 135.95 136.85 134.60 136.85 0.0M
2023-06-01 136.35 136.80 135.20 135.40 0.0M
2023-05-31 133.00 136.45 133.00 135.95 0.0M
2023-05-30 135.65 137.00 133.55 133.85 0.0M
2023-05-29 134.80 135.90 134.80 135.50 0.0M
2023-05-26 134.55 135.85 134.00 134.80 0.0M
2023-05-25 135.00 136.25 133.65 134.05 0.0M
2023-05-24 137.40 137.65 134.20 134.90 0.0M
2023-05-23 138.30 140.00 137.25 137.25 0.0M
2023-05-22 138.00 139.20 137.90 138.45 0.0M
2023-05-19 138.00 139.25 137.60 138.95 0.0M
2023-05-18 138.05 138.70 137.50 137.90 0.0M
2023-05-17 138.05 139.95 137.00 138.05 0.0M
2023-05-16 137.30 139.05 137.30 138.20 0.0M
2023-05-15 137.80 138.55 137.05 138.05 0.0M
2023-05-12 138.00 138.60 137.40 137.85 0.0M
2023-05-11 136.55 138.05 136.30 137.75 0.0M
2023-05-10 138.05 138.05 135.65 136.25 0.0M
2023-05-09 136.85 138.45 135.95 138.00 0.0M
2023-05-08 136.05 137.05 135.90 135.90 0.0M
2023-05-05 135.70 136.70 133.95 136.70 0.0M
2023-05-04 134.90 136.10 133.75 136.10 0.0M
2023-05-03 134.25 136.35 133.15 135.75 0.0M
2023-05-02 133.00 134.25 132.55 132.55 0.0M
2023-04-28 134.15 134.15 132.45 133.10 0.0M
2023-04-27 133.00 136.00 132.85 133.60 0.0M
2023-04-26 138.20 138.20 132.95 133.40 0.0M
2023-04-25 137.10 139.05 137.00 137.65 0.0M
2023-04-24 137.00 138.15 136.65 136.65 0.0M
2023-04-21 135.05 138.15 135.05 137.65 0.0M
2023-04-20 135.80 136.60 135.05 135.05 0.0M
2023-04-19 136.25 136.55 135.70 136.35 0.0M
2023-04-18 134.40 140.00 134.15 136.55 0.0M
2023-04-17 133.75 134.95 133.75 134.45 0.0M
2023-04-14 134.65 135.60 134.35 134.60 0.0M
2023-04-13 134.80 135.20 134.00 135.20 0.0M
2023-04-12 132.00 134.95 132.00 134.95 0.0M
2023-04-11 133.30 134.50 132.20 133.15 0.0M
2023-04-06 130.60 134.00 130.60 132.25 0.0M
2023-04-05 127.95 132.55 127.95 131.30 0.0M
2023-04-04 127.90 129.05 127.90 128.55 0.0M
2023-04-03 128.35 128.75 127.10 127.50 0.0M
2023-03-31 126.15 128.95 126.05 128.95 0.0M
2023-03-30 127.15 127.60 125.30 125.75 0.0M
2023-03-29 127.00 127.40 126.50 126.95 0.0M
2023-03-28 128.00 128.75 126.65 127.05 0.0M
2023-03-27 126.65 128.65 126.65 127.20 0.0M
2023-03-24 124.00 126.00 124.00 125.05 0.0M
2023-03-23 123.65 124.60 122.95 124.00 0.0M
2023-03-22 124.50 124.55 123.05 123.75 0.0M
2023-03-21 124.55 124.65 123.05 124.00 0.0M
2023-03-20 119.60 124.40 119.60 124.40 0.0M
2023-03-17 124.10 124.35 122.00 122.00 0.0M
2023-03-16 121.50 124.10 121.50 124.10 0.0M
2023-03-15 121.50 123.40 121.25 121.70 0.0M
2023-03-14 121.35 121.35 120.40 120.80 0.0M
2023-03-13 122.00 122.65 119.65 121.65 0.0M
2023-03-10 120.50 121.55 120.00 120.75 0.0M
2023-03-09 121.15 123.20 121.15 122.60 0.0M
2023-03-08 122.05 122.40 121.35 121.35 0.0M
2023-03-07 120.90 122.70 120.85 122.10 0.0M
2023-03-06 122.80 122.80 120.75 121.10 0.0M
2023-03-03 122.70 122.80 122.20 122.65 0.0M
2023-03-02 122.10 122.50 121.45 122.25 0.0M
2023-03-01 123.90 123.95 121.60 121.95 0.0M
2023-02-28 125.95 126.05 123.70 123.75 0.0M
2023-02-27 126.10 126.70 125.95 126.35 0.0M
2023-02-24 127.30 127.35 125.60 125.70 0.0M
2023-02-23 129.50 129.50 126.85 126.85 0.0M
2023-02-22 129.65 131.25 129.60 130.20 0.0M
2023-02-21 130.70 132.55 130.20 130.60 0.0M
2023-02-20 128.85 130.80 128.85 130.80 0.0M
2023-02-17 126.70 129.55 126.70 129.10 0.0M
2023-02-16 129.95 130.10 127.10 127.85 0.0M
2023-02-15 130.60 130.60 129.05 130.40 0.0M
2023-02-14 129.30 131.30 129.25 131.00 0.0M
2023-02-13 128.80 129.70 128.00 129.70 0.0M
2023-02-10 126.15 129.10 125.65 128.90 0.0M
2023-02-09 121.75 127.70 121.35 125.95 0.0M
2023-02-08 120.50 122.05 119.80 120.30 0.0M
2023-02-07 118.70 119.15 118.25 119.15 0.0M
2023-02-06 117.70 119.20 116.60 118.55 0.0M
2023-02-03 115.00 118.15 114.75 117.35 0.0M
2023-02-02 115.75 117.00 114.45 115.25 0.0M
2023-02-01 119.90 119.90 115.20 115.40 0.0M
2023-01-31 121.65 121.65 119.90 120.55 0.0M
2023-01-30 120.65 122.30 120.05 121.75 0.0M
2023-01-27 121.55 122.45 120.40 121.50 0.0M
2023-01-26 122.55 123.35 120.75 121.60 0.0M
2023-01-25 120.85 122.55 120.55 122.30 0.0M
2023-01-24 125.45 125.45 120.15 121.20 0.0M
2023-01-23 127.80 127.80 125.45 125.75 0.0M
2023-01-20 130.45 130.70 127.25 127.70 0.0M
2023-01-19 131.70 132.00 130.20 131.10 0.0M
2023-01-18 131.20 132.85 131.20 131.85 0.0M
2023-01-17 131.50 131.95 131.10 131.70 0.0M
2023-01-16 131.50 131.85 131.20 131.85 0.0M
2023-01-13 128.75 132.00 128.25 131.15 0.0M
2023-01-12 130.25 132.35 127.40 128.55 0.0M
2023-01-11 133.20 133.35 130.90 131.35 0.0M
2023-01-10 131.95 134.50 131.95 133.65 0.0M
2023-01-09 133.50 134.30 131.85 132.35 0.0M
2023-01-06 132.55 134.15 132.35 133.50 0.0M
2023-01-05 130.15 132.15 130.15 131.70 0.0M
2023-01-04 131.50 133.35 130.20 130.65 0.0M
2023-01-03 127.00 131.40 127.00 131.40 0.0M
2023-01-02 127.25 127.80 125.90 127.80 0.0M