Amgen Inc. (AMG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 25 |
| Jun 25, 2024 | 297.95 | 298.05 | 297.95 | 298.05 | 298.05 | 25 |
| Jun 24, 2024 | 286.60 | 294.00 | 285.00 | 294.00 | 294.00 | 325 |
| Jun 21, 2024 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | - |
| Jun 20, 2024 | 284.30 | 285.65 | 284.30 | 285.65 | 285.65 | 135 |
| Jun 19, 2024 | 283.70 | 286.25 | 283.70 | 286.25 | 286.25 | 20 |
| Jun 18, 2024 | 281.45 | 284.00 | 281.45 | 283.90 | 283.90 | 207 |
| Jun 17, 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| Jun 14, 2024 | 276.90 | 278.95 | 276.90 | 278.00 | 278.00 | 107 |
| Jun 13, 2024 | 277.55 | 277.55 | 273.95 | 275.05 | 275.05 | 242 |
| Jun 12, 2024 | 278.60 | 278.80 | 276.55 | 277.40 | 277.40 | 35 |
| Jun 11, 2024 | 281.55 | 282.80 | 281.55 | 282.80 | 282.80 | 6 |
| Jun 10, 2024 | 282.35 | 282.35 | 279.35 | 281.60 | 281.60 | 142 |
| Jun 07, 2024 | 279.55 | 284.40 | 279.55 | 281.05 | 281.05 | 51 |
| Jun 06, 2024 | 280.95 | 281.95 | 280.95 | 281.95 | 281.95 | 38 |
| Jun 05, 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | - |
| Jun 04, 2024 | 280.55 | 285.85 | 280.55 | 285.85 | 285.85 | 46 |
| Jun 03, 2024 | 281.00 | 282.20 | 281.00 | 282.20 | 282.20 | 57 |
| May 31, 2024 | 276.30 | 281.20 | 276.30 | 281.20 | 281.20 | 40 |
| May 30, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| May 29, 2024 | 274.50 | 276.25 | 273.15 | 274.60 | 274.60 | 371 |
| May 28, 2024 | 283.90 | 283.90 | 276.35 | 276.35 | 276.35 | 132 |
| May 27, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 28 |
| May 24, 2024 | 282.35 | 283.00 | 281.80 | 281.80 | 281.80 | 235 |
| May 23, 2024 | 285.50 | 286.35 | 283.65 | 286.35 | 286.35 | 218 |
| May 22, 2024 | 288.60 | 291.65 | 288.60 | 291.65 | 291.65 | 30 |
| May 21, 2024 | 288.30 | 288.30 | 288.10 | 288.10 | 288.10 | 87 |
| May 20, 2024 | 285.95 | 289.20 | 285.95 | 287.60 | 287.60 | 22 |
| May 17, 2024 | 288.30 | 293.00 | 288.25 | 290.05 | 290.05 | 195 |
| May 16, 2024 | 292.00 | 292.90 | 287.50 | 288.40 | 288.40 | 280 |
| May 16, 2024 | 2.25 Dividend | |||||
| May 15, 2024 | 286.30 | 294.30 | 286.30 | 293.70 | 291.45 | 398 |
| May 14, 2024 | 284.50 | 288.65 | 284.50 | 285.30 | 283.11 | 400 |
| May 13, 2024 | 288.95 | 290.65 | 285.70 | 285.70 | 283.51 | 124 |
| May 10, 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 286.84 | 40 |
| May 09, 2024 | 284.30 | 289.85 | 284.30 | 289.85 | 287.63 | 166 |
| May 08, 2024 | 278.10 | 282.25 | 278.10 | 282.25 | 280.09 | 343 |
| May 07, 2024 | 278.00 | 280.35 | 278.00 | 279.45 | 277.31 | 54 |
| May 06, 2024 | 288.00 | 291.85 | 276.85 | 276.85 | 274.73 | 101 |
| May 03, 2024 | 293.00 | 295.00 | 287.00 | 287.00 | 284.80 | 533 |
| May 02, 2024 | 258.40 | 262.65 | 258.40 | 259.95 | 257.96 | 52 |
| Apr 30, 2024 | 261.00 | 261.00 | 258.00 | 260.00 | 258.01 | 71 |
| Apr 29, 2024 | 250.95 | 255.00 | 249.65 | 255.00 | 253.05 | 111 |
| Apr 26, 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.47 | - |
| Apr 25, 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 251.26 | - |
| Apr 24, 2024 | 255.05 | 256.00 | 254.00 | 256.00 | 254.04 | 225 |
| Apr 23, 2024 | 254.00 | 256.85 | 253.70 | 256.85 | 254.88 | 367 |
| Apr 22, 2024 | 253.60 | 256.90 | 253.60 | 256.90 | 254.93 | 335 |
| Apr 19, 2024 | 246.65 | 249.00 | 244.00 | 249.00 | 247.09 | 127 |
| Apr 18, 2024 | 246.55 | 248.80 | 246.55 | 248.80 | 246.89 | 110 |
| Apr 17, 2024 | 248.45 | 251.00 | 248.00 | 248.00 | 246.10 | 140 |
| Apr 16, 2024 | 249.00 | 251.05 | 249.00 | 249.00 | 247.09 | 181 |
| Apr 15, 2024 | 250.35 | 253.95 | 250.35 | 251.60 | 249.67 | 200 |
| Apr 12, 2024 | 251.55 | 252.15 | 251.55 | 252.15 | 250.22 | 84 |
| Apr 11, 2024 | 248.50 | 250.95 | 248.50 | 248.95 | 247.04 | 323 |
| Apr 10, 2024 | 247.95 | 248.05 | 247.60 | 247.60 | 245.70 | 31 |
| Apr 09, 2024 | 246.75 | 249.50 | 246.75 | 249.50 | 247.59 | 1,435 |
| Apr 08, 2024 | 249.20 | 250.70 | 247.50 | 247.50 | 245.60 | 103 |
| Apr 05, 2024 | 246.70 | 249.10 | 246.70 | 247.65 | 245.75 | 148 |
| Apr 04, 2024 | 252.20 | 254.10 | 249.95 | 249.95 | 248.04 | 318 |
| Apr 03, 2024 | 254.65 | 255.20 | 253.20 | 253.80 | 251.86 | 341 |
| Apr 02, 2024 | 261.30 | 264.90 | 257.40 | 257.40 | 255.43 | 325 |
| Mar 28, 2024 | 263.20 | 267.60 | 263.20 | 264.60 | 262.57 | 311 |
| Mar 27, 2024 | 259.20 | 264.80 | 259.20 | 264.80 | 262.77 | 125 |
| Mar 26, 2024 | 257.80 | 261.80 | 257.80 | 261.40 | 259.40 | 127 |
| Mar 25, 2024 | 256.00 | 256.40 | 256.00 | 256.40 | 254.44 | 56 |
| Mar 22, 2024 | 255.40 | 256.60 | 255.20 | 255.40 | 253.44 | 401 |
| Mar 21, 2024 | 248.80 | 255.60 | 248.80 | 255.60 | 253.64 | 306 |
| Mar 20, 2024 | 249.00 | 251.00 | 249.00 | 249.40 | 247.49 | 227 |
| Mar 19, 2024 | 249.20 | 250.20 | 249.00 | 250.20 | 248.28 | 91 |
| Mar 18, 2024 | 246.20 | 247.00 | 246.00 | 247.00 | 245.11 | 370 |
| Mar 15, 2024 | 249.20 | 249.20 | 246.20 | 246.20 | 244.31 | 70 |
| Mar 14, 2024 | 251.20 | 254.60 | 249.40 | 249.40 | 247.49 | 231 |
| Mar 13, 2024 | 254.00 | 255.20 | 254.00 | 255.20 | 253.24 | 15 |
| Mar 12, 2024 | 253.00 | 254.00 | 252.00 | 254.00 | 252.05 | 130 |
| Mar 11, 2024 | 250.60 | 254.00 | 249.00 | 254.00 | 252.05 | 160 |
| Mar 08, 2024 | 249.00 | 250.00 | 247.80 | 249.20 | 247.29 | 219 |
| Mar 07, 2024 | 252.00 | 253.40 | 249.00 | 249.00 | 247.09 | 29 |
| Mar 06, 2024 | 253.60 | 255.20 | 253.60 | 255.20 | 253.24 | 2 |
| Mar 05, 2024 | 255.80 | 257.60 | 255.80 | 256.40 | 254.44 | 284 |
| Mar 04, 2024 | 258.00 | 261.00 | 257.60 | 261.00 | 259.00 | 252 |
| Mar 01, 2024 | 252.00 | 260.20 | 252.00 | 260.20 | 258.21 | 263 |
| Feb 29, 2024 | 254.40 | 256.80 | 254.40 | 255.40 | 253.44 | 106 |
| Feb 28, 2024 | 257.00 | 259.60 | 256.00 | 256.00 | 254.04 | 318 |
| Feb 27, 2024 | 262.40 | 266.40 | 256.60 | 258.40 | 256.42 | 53 |
| Feb 26, 2024 | 268.20 | 268.20 | 263.00 | 263.00 | 260.99 | 298 |
| Feb 23, 2024 | 262.00 | 265.40 | 262.00 | 263.80 | 261.78 | 108 |
| Feb 22, 2024 | 261.80 | 263.20 | 260.00 | 261.80 | 259.79 | 152 |
| Feb 21, 2024 | 260.40 | 261.60 | 260.00 | 260.00 | 258.01 | 314 |
| Feb 20, 2024 | 261.40 | 264.40 | 261.40 | 262.40 | 260.39 | 173 |
| Feb 19, 2024 | 261.80 | 265.00 | 261.00 | 262.40 | 260.39 | 190 |
| Feb 16, 2024 | 267.40 | 269.40 | 263.00 | 263.00 | 260.99 | 455 |
| Feb 15, 2024 | 269.20 | 271.00 | 266.20 | 266.20 | 264.16 | 197 |
| Feb 15, 2024 | 2.25 Dividend | |||||
| Feb 14, 2024 | 270.60 | 275.20 | 268.80 | 270.20 | 265.90 | 255 |
| Feb 13, 2024 | 271.80 | 274.60 | 270.00 | 270.00 | 265.70 | 925 |
| Feb 12, 2024 | 271.20 | 273.60 | 268.20 | 273.60 | 269.24 | 127 |
| Feb 09, 2024 | 272.20 | 275.60 | 268.20 | 268.20 | 263.93 | 20 |
| Feb 08, 2024 | 277.80 | 279.40 | 267.80 | 273.00 | 268.65 | 889 |
| Feb 07, 2024 | 295.80 | 298.00 | 280.00 | 280.00 | 275.54 | 357 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.