Canada markets close in 3 hours 23 minutes

AstraZeneca PLC (ZEG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
142.55-1.20 (-0.83%)
At close: 05:35PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024144.00144.05142.00142.55142.5510,329
Jul 04, 2024142.95144.10142.80143.75143.756,784
Jul 03, 2024143.55143.55141.85142.20142.209,080
Jul 02, 2024144.50144.95142.50143.00143.0015,585
Jul 01, 2024145.45146.20144.45145.15145.154,715
Jun 28, 2024146.35147.35146.15146.15146.154,838
Jun 27, 2024148.20148.45145.75145.75145.755,921
Jun 26, 2024149.40150.60147.85148.45148.454,917
Jun 25, 2024147.90149.05147.90148.70148.705,323
Jun 24, 2024146.65148.15146.50148.00148.003,617
Jun 21, 2024147.10148.30146.05147.70147.707,285
Jun 20, 2024146.80146.90145.90146.90146.903,724
Jun 19, 2024145.40146.60144.55146.30146.304,676
Jun 18, 2024147.60147.60146.35146.80146.805,590
Jun 17, 2024148.45148.45147.15147.20147.205,740
Jun 14, 2024148.10149.10147.95148.70148.7012,277
Jun 13, 2024148.00148.25146.30146.95146.9525,010
Jun 12, 2024148.40149.55147.55147.95147.9510,109
Jun 11, 2024150.00150.10147.10147.25147.259,465
Jun 10, 2024148.85149.75148.80149.45149.456,148
Jun 07, 2024148.40148.70147.00148.25148.2520,194
Jun 06, 2024148.05148.90147.60148.25148.2511,460
Jun 05, 2024147.00148.20146.65147.70147.7010,936
Jun 04, 2024145.65147.00145.65146.20146.205,178
Jun 03, 2024144.95146.25142.45145.65145.6513,001
May 31, 2024141.60143.40141.60143.35143.3512,994
May 30, 2024142.35142.35141.20141.50141.5017,894
May 29, 2024142.20142.35139.75140.60140.6027,923
May 28, 2024143.55143.65141.05141.20141.204,563
May 27, 2024144.80144.85143.80143.85143.857,817
May 24, 2024144.95145.10143.80144.50144.5013,121
May 23, 2024145.60146.30145.20146.00146.0014,001
May 22, 2024144.85145.40144.10145.20145.2031,000
May 21, 2024143.40145.85142.30145.15145.1519,177
May 20, 2024141.05141.75140.75141.45141.458,462
May 17, 2024142.10142.20141.20141.55141.5512,079
May 16, 2024141.60142.10141.00141.85141.8510,438
May 15, 2024142.85143.10141.75141.95141.955,097
May 14, 2024143.95144.40142.70142.75142.755,301
May 13, 2024144.10144.60142.75143.20143.2013,268
May 10, 2024143.65144.60143.55144.00144.0010,150
May 09, 2024143.10144.00142.55143.35143.359,527
May 08, 2024142.60143.90142.50142.90142.9014,624
May 07, 2024140.75141.90140.30141.30141.3047,225
May 06, 2024140.95141.25139.70140.35140.3529,596
May 03, 2024141.60142.60140.35140.80140.8034,481
May 02, 2024142.60143.85141.60141.60141.6032,578
Apr 30, 2024140.65142.50140.65141.60141.6014,268
Apr 29, 2024143.05143.30141.30141.30141.3022,560
Apr 26, 2024141.15141.90139.45140.30140.3028,324
Apr 25, 2024140.45141.45139.25141.15141.1546,155
Apr 24, 2024132.35133.50132.35132.60132.6057,204
Apr 23, 2024132.30132.70131.35131.55131.55142,671
Apr 22, 2024129.30131.85129.30131.70131.7090,490
Apr 19, 2024127.80128.60126.80128.25128.2518,971
Apr 18, 2024128.70129.45127.80128.35128.3586,635
Apr 17, 2024128.10129.35127.40128.20128.2068,704
Apr 16, 2024128.65129.35127.80128.30128.3081,502
Apr 15, 2024129.30130.60128.85129.85129.85138,774
Apr 12, 2024129.65131.70129.65130.00130.0029,159
Apr 11, 2024127.20130.40127.10129.00129.0073,380
Apr 10, 2024125.65126.20124.85126.00126.00202,719
Apr 09, 2024123.90126.10123.75125.65125.65140,007
Apr 08, 2024124.00124.70123.20124.20124.20180,499
Apr 05, 2024124.25124.75123.80124.15124.1519,315
Apr 04, 2024125.25127.10125.25125.75125.7543,967
Apr 03, 2024123.40124.40122.30124.00124.0017,828
Apr 02, 2024126.55127.15124.10124.70124.7047,729
Mar 28, 2024126.60126.75125.75125.95125.9522,850
Mar 27, 2024123.10126.25123.10126.20126.2036,238
Mar 26, 2024121.85122.65121.20122.60122.607,914
Mar 25, 2024122.45122.85121.70122.30122.309,682
Mar 22, 2024122.10123.50122.00123.25123.2553,502
Mar 21, 2024120.40122.80120.40122.50122.5056,136
Mar 20, 2024120.55120.90120.00120.25120.2585,496
Mar 19, 2024120.60122.40119.95120.85120.8587,526
Mar 18, 2024121.45121.70120.75121.70121.7085,139
Mar 15, 2024123.05124.05121.35121.40121.4093,409
Mar 14, 2024123.60124.00122.85123.15123.1512,280
Mar 13, 2024122.55124.10122.40123.55123.5536,015
Mar 12, 2024124.15124.35123.15123.40123.4082,882
Mar 11, 2024121.15123.60121.15123.60123.6020,050
Mar 08, 2024120.35121.40120.30120.95120.9567,938
Mar 07, 2024119.40121.10119.10121.00121.0060,654
Mar 06, 2024118.65119.80118.05119.80119.8084,941
Mar 05, 2024119.00120.00118.20119.30119.3091,508
Mar 04, 2024119.05119.10118.05118.65118.6577,145
Mar 01, 2024118.65119.55118.05119.15119.1558,395
Feb 29, 2024120.35120.35118.05118.05118.05122,393
Feb 28, 2024122.00122.00120.30120.45120.4525,920
Feb 27, 2024120.90122.15120.90121.95121.9546,020
Feb 26, 2024121.00122.50121.00121.20121.2015,070
Feb 23, 2024118.85121.30118.55121.05121.05135,196
Feb 22, 2024118.00118.65116.05118.65118.6521,716
Feb 22, 20241.56 Dividend
Feb 21, 2024119.80119.80118.65119.15117.5923,119
Feb 20, 2024122.80122.90120.40120.60119.0231,172
Feb 19, 2024123.10123.90122.50123.20121.5953,970
Feb 16, 2024116.55119.20116.55119.00117.4422,502
Feb 15, 2024115.00116.40114.25116.15114.6325,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...