AstraZeneca PLC (ZEG.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 10 |
| Jul 04, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| Jul 03, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| Jul 02, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| Jul 01, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| Jun 28, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| Jun 27, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Jun 26, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| Jun 25, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Jun 24, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Jun 21, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| Jun 20, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| Jun 19, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| Jun 18, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| Jun 17, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Jun 14, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| Jun 13, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jun 12, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| Jun 11, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Jun 10, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| Jun 07, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Jun 06, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| Jun 05, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| Jun 04, 2024 | 145.10 | 146.80 | 145.10 | 146.80 | 146.80 | 10 |
| Jun 03, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| May 31, 2024 | 141.60 | 142.45 | 141.60 | 142.45 | 142.45 | 280 |
| May 30, 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| May 29, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| May 28, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| May 27, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| May 24, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| May 23, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| May 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| May 21, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| May 20, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| May 17, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| May 16, 2024 | 141.60 | 141.75 | 141.60 | 141.60 | 141.60 | 82 |
| May 15, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| May 14, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| May 13, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| May 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| May 09, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| May 08, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| May 07, 2024 | 139.65 | 141.20 | 139.65 | 141.20 | 141.20 | 20 |
| May 06, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| May 03, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| May 02, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Apr 30, 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| Apr 29, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| Apr 26, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| Apr 25, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| Apr 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 23, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| Apr 22, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| Apr 19, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Apr 18, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Apr 17, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| Apr 16, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| Apr 15, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| Apr 12, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| Apr 11, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| Apr 10, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| Apr 09, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Apr 08, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
| Apr 05, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| Apr 04, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Apr 03, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| Apr 02, 2024 | 126.00 | 126.00 | 125.25 | 125.25 | 125.25 | 125 |
| Mar 28, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| Mar 27, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| Mar 26, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| Mar 25, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Mar 22, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Mar 21, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| Mar 20, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Mar 19, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| Mar 18, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| Mar 15, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| Mar 14, 2024 | 121.70 | 123.30 | 121.70 | 123.30 | 123.30 | 240 |
| Mar 13, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| Mar 12, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| Mar 11, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Mar 08, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| Mar 07, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| Mar 06, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 05, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| Mar 04, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| Mar 01, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| Feb 29, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| Feb 28, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Feb 27, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Feb 26, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| Feb 23, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| Feb 22, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| Feb 22, 2024 | 1.56 Dividend | |||||
| Feb 21, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.54 | - |
| Feb 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.92 | 100 |
| Feb 19, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 117.57 | - |
| Feb 16, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.25 | - |
| Feb 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.52 | - |
| *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.