Amgen Inc (AMG.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | 5 |
| Jun 28, 2024 | 293.15 | 293.15 | 291.85 | 291.85 | 291.85 | 5 |
| Jun 27, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| Jun 26, 2024 | 299.35 | 299.35 | 299.35 | 299.35 | 299.35 | - |
| Jun 25, 2024 | 295.75 | 300.00 | 295.75 | 300.00 | 300.00 | 1 |
| Jun 24, 2024 | 287.00 | 293.70 | 287.00 | 293.70 | 293.70 | 80 |
| Jun 21, 2024 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | - |
| Jun 20, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
| Jun 19, 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
| Jun 18, 2024 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | - |
| Jun 17, 2024 | 278.55 | 279.70 | 278.55 | 279.70 | 279.70 | 349 |
| Jun 14, 2024 | 278.50 | 278.50 | 277.90 | 277.90 | 277.90 | 2 |
| Jun 13, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| Jun 12, 2024 | 280.05 | 280.05 | 277.90 | 277.90 | 277.90 | 20 |
| Jun 11, 2024 | 282.15 | 282.15 | 280.00 | 280.05 | 280.05 | 50 |
| Jun 10, 2024 | 284.10 | 284.10 | 282.05 | 282.05 | 282.05 | 240 |
| Jun 07, 2024 | 281.15 | 284.10 | 281.15 | 284.10 | 284.10 | 3 |
| Jun 06, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| Jun 05, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| Jun 04, 2024 | 281.65 | 281.65 | 281.65 | 281.65 | 281.65 | - |
| Jun 03, 2024 | 281.80 | 281.80 | 279.65 | 279.65 | 279.65 | 40 |
| May 31, 2024 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - |
| May 30, 2024 | 273.75 | 274.45 | 273.75 | 274.45 | 274.45 | 40 |
| May 29, 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | - |
| May 28, 2024 | 281.60 | 281.60 | 274.95 | 274.95 | 274.95 | 51 |
| May 27, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| May 24, 2024 | 284.55 | 284.55 | 282.10 | 283.25 | 283.25 | 40 |
| May 23, 2024 | 287.15 | 287.15 | 285.15 | 285.15 | 285.15 | 45 |
| May 22, 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| May 21, 2024 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| May 20, 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
| May 17, 2024 | 290.55 | 291.10 | 290.55 | 291.10 | 291.10 | 25 |
| May 16, 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| May 16, 2024 | 2.25 Dividend | |||||
| May 15, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 285.05 | - |
| May 14, 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 284.45 | - |
| May 13, 2024 | 289.05 | 289.05 | 287.65 | 287.65 | 285.40 | 5 |
| May 10, 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 288.52 | - |
| May 09, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 282.77 | - |
| May 08, 2024 | 279.20 | 283.55 | 279.20 | 283.55 | 281.33 | 10 |
| May 07, 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 277.01 | - |
| May 06, 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 287.93 | - |
| May 03, 2024 | 294.60 | 294.60 | 292.00 | 292.00 | 289.71 | 15 |
| May 02, 2024 | 258.30 | 259.10 | 258.30 | 259.10 | 257.07 | 25 |
| Apr 30, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.97 | - |
| Apr 29, 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.22 | - |
| Apr 26, 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 250.18 | - |
| Apr 25, 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 253.85 | - |
| Apr 24, 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 253.85 | - |
| Apr 23, 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 252.46 | - |
| Apr 22, 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 250.57 | - |
| Apr 19, 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 244.32 | - |
| Apr 18, 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 246.75 | - |
| Apr 17, 2024 | 250.35 | 250.35 | 250.05 | 250.05 | 248.09 | 40 |
| Apr 16, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 248.84 | - |
| Apr 15, 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 249.53 | - |
| Apr 12, 2024 | 251.50 | 253.65 | 250.95 | 250.95 | 248.98 | 9 |
| Apr 11, 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 245.51 | - |
| Apr 10, 2024 | 248.65 | 248.65 | 247.45 | 247.45 | 245.51 | 41 |
| Apr 09, 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 245.51 | - |
| Apr 08, 2024 | 248.25 | 248.25 | 247.40 | 247.40 | 245.46 | 5 |
| Apr 05, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 245.96 | 17 |
| Apr 04, 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 252.21 | - |
| Apr 03, 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 254.24 | - |
| Apr 02, 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 261.68 | - |
| Mar 28, 2024 | 263.80 | 264.60 | 263.80 | 264.60 | 262.53 | 250 |
| Mar 27, 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 258.76 | - |
| Mar 26, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 256.57 | - |
| Mar 25, 2024 | 255.40 | 255.40 | 254.40 | 254.40 | 252.41 | 135 |
| Mar 22, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.40 | - |
| Mar 21, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 247.84 | - |
| Mar 20, 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.45 | - |
| Mar 19, 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 246.65 | - |
| Mar 18, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.06 | - |
| Mar 15, 2024 | 251.20 | 251.20 | 250.60 | 250.60 | 248.64 | 12 |
| Mar 14, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 251.42 | - |
| Mar 13, 2024 | 252.20 | 253.40 | 252.20 | 253.40 | 251.42 | 14 |
| Mar 12, 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 249.83 | - |
| Mar 11, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 248.64 | - |
| Mar 08, 2024 | 250.40 | 251.60 | 249.40 | 251.60 | 249.63 | 32 |
| Mar 07, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.61 | - |
| Mar 06, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.40 | - |
| Mar 05, 2024 | 257.00 | 257.00 | 256.40 | 256.40 | 254.39 | 16 |
| Mar 04, 2024 | 258.20 | 258.20 | 256.20 | 256.20 | 254.19 | 60 |
| Mar 01, 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 252.21 | - |
| Feb 29, 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 253.40 | 10 |
| Feb 28, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 254.99 | - |
| Feb 27, 2024 | 264.20 | 264.20 | 257.00 | 257.00 | 254.99 | 10 |
| Feb 26, 2024 | 266.60 | 266.60 | 265.60 | 265.60 | 263.52 | 2 |
| Feb 23, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.94 | - |
| Feb 22, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 260.54 | - |
| Feb 21, 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.55 | 7 |
| Feb 20, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.94 | - |
| Feb 19, 2024 | 264.00 | 264.00 | 263.40 | 263.40 | 261.34 | 12 |
| Feb 16, 2024 | 269.20 | 269.20 | 265.00 | 265.00 | 262.92 | 51 |
| Feb 15, 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 267.29 | - |
| Feb 15, 2024 | 2.25 Dividend | |||||
| Feb 14, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 267.84 | - |
| Feb 13, 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 268.43 | - |
| Feb 12, 2024 | 269.80 | 269.80 | 269.20 | 269.20 | 264.88 | 47 |
| *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.