OTC Markets OTCPK - Delayed Quote USD
AstraZeneca PLC (AZNCF)
127.45
-9.45
(-6.90%)
At close: May 12 at 9:30:00 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 8 |
| May 9, 2025 | 137.88 | 137.88 | 135.22 | 135.22 | 135.22 | 1,400 |
| May 8, 2025 | 140.00 | 140.00 | 134.10 | 134.10 | 134.10 | 3,000 |
| May 7, 2025 | 138.96 | 138.96 | 138.66 | 138.66 | 138.66 | 1,100 |
| May 6, 2025 | 139.90 | 139.90 | 138.94 | 138.94 | 138.94 | 900 |
| May 5, 2025 | 145.18 | 145.96 | 142.80 | 145.96 | 145.96 | 1,500 |
| May 2, 2025 | 142.77 | 146.76 | 141.72 | 146.74 | 146.74 | 1,700 |
| May 1, 2025 | 138.86 | 141.44 | 138.86 | 140.63 | 140.63 | 1,300 |
| Apr 30, 2025 | 146.50 | 146.50 | 142.34 | 145.64 | 145.64 | 1,200 |
| Apr 29, 2025 | 143.02 | 144.94 | 142.30 | 144.94 | 144.94 | 1,200 |
| Apr 28, 2025 | 142.15 | 142.15 | 138.76 | 138.76 | 138.76 | 700 |
| Apr 25, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 1,100 |
| Apr 24, 2025 | 136.32 | 137.24 | 136.32 | 137.24 | 137.24 | 9,900 |
| Apr 23, 2025 | 136.40 | 139.02 | 135.75 | 135.75 | 135.75 | 1,000 |
| Apr 22, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 900 |
| Apr 21, 2025 | 133.68 | 134.43 | 132.38 | 132.38 | 132.38 | 1,700 |
| Apr 17, 2025 | 137.80 | 139.80 | 137.80 | 139.80 | 139.80 | 1,000 |
| Apr 16, 2025 | 134.38 | 136.82 | 134.08 | 134.08 | 134.08 | 1,300 |
| Apr 15, 2025 | 135.30 | 137.60 | 134.22 | 134.22 | 134.22 | 5,900 |
| Apr 14, 2025 | 133.00 | 133.10 | 131.31 | 131.31 | 131.31 | 1,400 |
| Apr 11, 2025 | 125.55 | 132.68 | 125.55 | 132.68 | 132.68 | 3,400 |
| Apr 10, 2025 | 129.40 | 133.00 | 128.91 | 128.91 | 128.91 | 1,900 |
| Apr 9, 2025 | 122.26 | 131.19 | 122.26 | 129.16 | 129.16 | 2,200 |
| Apr 8, 2025 | 132.46 | 133.00 | 130.10 | 132.40 | 132.40 | 3,300 |
| Apr 7, 2025 | 127.70 | 133.80 | 127.40 | 129.91 | 129.91 | 2,400 |
| Apr 4, 2025 | 138.05 | 145.50 | 136.64 | 136.64 | 136.64 | 1,900 |
| Apr 3, 2025 | 149.60 | 150.96 | 149.60 | 150.84 | 150.84 | 2,200 |
| Apr 2, 2025 | 146.14 | 147.38 | 146.14 | 147.38 | 147.38 | 700 |
| Apr 1, 2025 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | 400 |
| Mar 31, 2025 | 143.78 | 147.36 | 143.78 | 147.36 | 147.36 | 600 |
| Mar 28, 2025 | 146.75 | 148.92 | 145.37 | 147.47 | 147.47 | 2,600 |
| Mar 27, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 600 |
| Mar 26, 2025 | 146.65 | 146.65 | 143.40 | 143.40 | 143.40 | 1,000 |
| Mar 25, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 700 |
| Mar 24, 2025 | 149.46 | 149.46 | 143.41 | 143.41 | 143.41 | 700 |
| Mar 21, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | 1,300 |
| Mar 20, 2025 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 600 |
| Mar 19, 2025 | 151.38 | 154.20 | 151.38 | 154.20 | 154.20 | 1,100 |
| Mar 18, 2025 | 156.20 | 156.20 | 153.05 | 153.21 | 153.21 | 2,100 |
| Mar 17, 2025 | 155.00 | 155.00 | 154.98 | 154.98 | 154.98 | 700 |
| Mar 14, 2025 | 154.72 | 156.36 | 152.06 | 153.56 | 153.56 | 2,000 |
| Mar 13, 2025 | 155.00 | 155.00 | 151.42 | 154.46 | 154.46 | 900 |
| Mar 12, 2025 | 149.18 | 151.03 | 146.20 | 149.40 | 149.40 | 5,500 |
| Mar 11, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| Mar 10, 2025 | 152.32 | 154.22 | 148.20 | 154.22 | 154.22 | 1,100 |
| Mar 7, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| Mar 6, 2025 | 156.36 | 156.36 | 149.25 | 149.25 | 149.25 | 1,600 |
| Mar 5, 2025 | 149.10 | 157.58 | 149.10 | 157.58 | 157.58 | 1,600 |
| Mar 4, 2025 | 147.95 | 153.16 | 147.95 | 153.16 | 153.16 | 1,400 |
| Mar 3, 2025 | 153.54 | 158.49 | 151.16 | 151.16 | 151.16 | 1,100 |
| Feb 28, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| Feb 27, 2025 | 150.60 | 150.60 | 150.46 | 150.46 | 150.46 | 1,600 |
| Feb 26, 2025 | 153.15 | 155.65 | 149.35 | 155.65 | 155.65 | 1,000 |
| Feb 25, 2025 | 151.36 | 151.36 | 150.25 | 151.21 | 151.21 | 1,700 |
| Feb 24, 2025 | 149.96 | 149.96 | 148.01 | 148.01 | 148.01 | 3,600 |
| Feb 21, 2025 | 144.00 | 149.34 | 142.40 | 142.40 | 142.40 | 3,800 |
| Feb 20, 2025 | 144.00 | 148.58 | 142.88 | 145.48 | 145.48 | 2,200 |
| Feb 19, 2025 | 143.84 | 145.38 | 143.84 | 144.83 | 144.83 | 2,300 |
| Feb 18, 2025 | 150.38 | 150.38 | 147.68 | 147.94 | 147.94 | 1,800 |
| Feb 14, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 1,100 |
| Feb 13, 2025 | 146.50 | 148.94 | 146.50 | 148.94 | 148.94 | 1,000 |
| Feb 12, 2025 | 145.39 | 146.43 | 145.39 | 146.43 | 146.43 | 800 |
| Feb 11, 2025 | 146.84 | 146.84 | 142.08 | 142.08 | 142.08 | 600 |
| Feb 10, 2025 | 147.18 | 149.16 | 140.50 | 149.16 | 149.16 | 3,600 |
| Feb 7, 2025 | 143.46 | 146.26 | 142.85 | 142.85 | 142.85 | 1,400 |
| Feb 6, 2025 | 146.18 | 151.50 | 146.18 | 151.50 | 151.50 | 900 |
| Feb 5, 2025 | 134.55 | 139.25 | 134.55 | 134.67 | 134.67 | 3,300 |
| Feb 4, 2025 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | 800 |
| Feb 3, 2025 | 141.44 | 141.90 | 141.44 | 141.90 | 141.90 | 2,300 |
| Jan 31, 2025 | 140.18 | 144.00 | 140.18 | 140.72 | 140.72 | 2,500 |
| Jan 30, 2025 | 142.26 | 142.26 | 140.20 | 141.04 | 141.04 | 900 |
| Jan 29, 2025 | 141.46 | 141.46 | 139.32 | 139.32 | 139.32 | 2,000 |
| Jan 28, 2025 | 137.76 | 137.76 | 137.21 | 137.21 | 137.21 | 3,700 |
| Jan 27, 2025 | 137.00 | 140.35 | 137.00 | 138.92 | 138.92 | 5,800 |
| Jan 24, 2025 | 139.02 | 139.03 | 137.31 | 137.95 | 137.95 | 2,300 |
| Jan 23, 2025 | 138.12 | 138.85 | 135.54 | 135.54 | 135.54 | 2,300 |
| Jan 22, 2025 | 135.02 | 138.06 | 134.86 | 138.06 | 138.06 | 1,000 |
| Jan 21, 2025 | 136.70 | 137.65 | 135.79 | 135.79 | 135.79 | 8,400 |
| Jan 17, 2025 | 133.58 | 135.98 | 131.53 | 134.98 | 134.98 | 1,600 |
| Jan 16, 2025 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | 1,900 |
| Jan 15, 2025 | 129.22 | 129.76 | 129.22 | 129.76 | 129.76 | 800 |
| Jan 14, 2025 | 129.22 | 132.52 | 129.08 | 132.52 | 132.52 | 1,000 |
| Jan 13, 2025 | 133.26 | 134.07 | 131.27 | 131.27 | 131.27 | 8,800 |
| Jan 10, 2025 | 133.42 | 135.90 | 129.86 | 135.50 | 135.50 | 4,200 |
| Jan 8, 2025 | 130.02 | 132.66 | 128.25 | 132.66 | 132.66 | 3,100 |
| Jan 7, 2025 | 132.75 | 134.28 | 131.88 | 131.88 | 131.88 | 1,900 |
| Jan 6, 2025 | 134.16 | 134.17 | 128.75 | 130.38 | 130.38 | 3,600 |
| Jan 3, 2025 | 133.62 | 133.62 | 131.00 | 131.25 | 131.25 | 1,700 |
| Jan 2, 2025 | 133.56 | 133.92 | 133.56 | 133.92 | 133.92 | 1,300 |
| Dec 31, 2024 | 130.94 | 132.16 | 128.34 | 130.00 | 130.00 | 2,600 |
| Dec 30, 2024 | 132.14 | 135.25 | 126.37 | 130.19 | 130.19 | 5,900 |
| Dec 27, 2024 | 132.98 | 132.98 | 128.95 | 132.00 | 132.00 | 2,800 |
| Dec 26, 2024 | 133.66 | 134.66 | 126.43 | 134.66 | 134.66 | 4,100 |
| Dec 24, 2024 | 126.40 | 132.77 | 126.40 | 131.12 | 131.12 | 3,800 |
| Dec 23, 2024 | 128.50 | 132.50 | 128.50 | 130.92 | 130.92 | 3,400 |
| Dec 20, 2024 | 126.15 | 132.75 | 125.00 | 132.65 | 132.65 | 6,000 |
| Dec 19, 2024 | 127.66 | 130.88 | 127.50 | 127.96 | 127.96 | 4,700 |
| Dec 18, 2024 | 131.44 | 133.14 | 128.60 | 129.58 | 129.58 | 2,900 |
| Dec 17, 2024 | 130.60 | 136.16 | 130.60 | 133.40 | 133.40 | 5,700 |
| Dec 16, 2024 | 133.02 | 135.85 | 131.70 | 131.70 | 131.70 | 4,900 |
| Dec 13, 2024 | 134.10 | 134.64 | 131.74 | 131.74 | 131.74 | 3,100 |
| Dec 12, 2024 | 131.30 | 136.10 | 131.30 | 132.42 | 132.42 | 3,300 |
| Dec 11, 2024 | 132.55 | 138.10 | 132.55 | 138.10 | 138.10 | 4,800 |
| Dec 10, 2024 | 134.38 | 136.75 | 134.00 | 134.10 | 134.10 | 5,500 |
| Dec 9, 2024 | 137.38 | 139.42 | 135.66 | 136.26 | 136.26 | 3,200 |
| Dec 6, 2024 | 135.88 | 137.26 | 134.84 | 134.86 | 134.86 | 3,400 |
| Dec 5, 2024 | 136.08 | 139.04 | 133.52 | 133.52 | 133.52 | 2,000 |
| Dec 4, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 1,200 |
| Dec 3, 2024 | 136.79 | 137.62 | 132.50 | 134.60 | 134.60 | 2,100 |
| Dec 2, 2024 | 135.24 | 135.62 | 131.60 | 135.62 | 135.62 | 2,700 |
| Nov 29, 2024 | 136.60 | 136.60 | 130.25 | 136.50 | 136.50 | 1,400 |
| Nov 27, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 800 |
| Nov 26, 2024 | 131.38 | 133.40 | 130.75 | 131.36 | 131.36 | 4,500 |
| Nov 25, 2024 | 133.90 | 136.25 | 131.18 | 131.47 | 131.47 | 2,000 |
| Nov 22, 2024 | 129.55 | 133.93 | 129.55 | 133.93 | 133.93 | 5,000 |
| Nov 21, 2024 | 126.52 | 127.22 | 125.50 | 126.06 | 126.06 | 2,400 |
| Nov 20, 2024 | 126.58 | 126.75 | 124.40 | 124.70 | 124.70 | 2,100 |
| Nov 19, 2024 | 130.25 | 130.25 | 125.72 | 126.02 | 126.02 | 1,300 |
| Nov 18, 2024 | 125.00 | 128.60 | 120.64 | 125.46 | 125.46 | 2,400 |
| Nov 15, 2024 | 126.18 | 128.70 | 124.55 | 127.96 | 127.96 | 2,500 |
| Nov 14, 2024 | 129.78 | 132.78 | 129.70 | 130.24 | 130.24 | 1,700 |
| Nov 13, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 2,400 |
| Nov 12, 2024 | 126.09 | 129.92 | 126.09 | 128.41 | 128.41 | 1,200 |
| Nov 11, 2024 | 124.68 | 126.80 | 124.68 | 126.80 | 126.80 | 2,400 |
| Nov 8, 2024 | 128.52 | 130.06 | 123.85 | 127.74 | 127.74 | 2,600 |
| Nov 7, 2024 | 126.32 | 126.56 | 121.31 | 126.56 | 126.56 | 2,100 |
| Nov 6, 2024 | 128.00 | 128.00 | 125.90 | 126.54 | 126.54 | 1,700 |
| Nov 5, 2024 | 137.10 | 137.10 | 130.33 | 131.04 | 131.04 | 2,300 |
| Nov 4, 2024 | 142.20 | 143.11 | 141.42 | 142.43 | 142.43 | 1,200 |
| Nov 1, 2024 | 142.20 | 142.85 | 142.20 | 142.85 | 142.85 | 800 |
| Oct 31, 2024 | 142.90 | 144.05 | 141.90 | 141.90 | 141.90 | 1,300 |
| Oct 30, 2024 | 143.80 | 149.50 | 143.00 | 149.50 | 149.50 | 5,000 |
| Oct 29, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 500 |
| Oct 28, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| Oct 25, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 1,200 |
| Oct 24, 2024 | 152.50 | 152.50 | 151.70 | 151.70 | 151.70 | 900 |
| Oct 23, 2024 | 157.15 | 157.15 | 152.34 | 152.34 | 152.34 | 1,600 |
| Oct 22, 2024 | 152.52 | 156.40 | 152.52 | 156.40 | 156.40 | 1,300 |
| Oct 21, 2024 | 153.62 | 154.64 | 153.62 | 154.64 | 154.64 | 800 |
| Oct 18, 2024 | 155.38 | 157.88 | 155.38 | 157.88 | 157.88 | 600 |
| Oct 17, 2024 | 154.60 | 154.60 | 154.52 | 154.52 | 154.52 | 1,200 |
| Oct 16, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 300 |
| Oct 15, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 500 |
| Oct 14, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | 300 |
| Oct 11, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | 300 |
| Oct 10, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | 500 |
| Oct 9, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 300 |
| Oct 8, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 1,000 |
| Oct 7, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | 700 |
| Oct 4, 2024 | 155.18 | 155.18 | 152.66 | 152.66 | 152.66 | 700 |
| Oct 3, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1,400 |
| Oct 2, 2024 | 162.40 | 162.40 | 156.23 | 158.94 | 158.94 | 4,400 |
| Oct 1, 2024 | 156.60 | 156.60 | 153.25 | 155.52 | 155.52 | 26,600 |
| Sep 30, 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | 500 |
| Sep 27, 2024 | 161.15 | 161.15 | 154.46 | 154.46 | 154.46 | 600 |
| Sep 26, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 4,800 |
| Sep 25, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 500 |
| Sep 24, 2024 | 153.52 | 153.52 | 149.34 | 149.34 | 149.34 | 6,400 |
| Sep 23, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| Sep 20, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 800 |
| Sep 19, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | 600 |
| Sep 18, 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | 600 |
| Sep 17, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 700 |
| Sep 16, 2024 | 159.40 | 159.40 | 157.00 | 157.00 | 157.00 | 900 |
| Sep 13, 2024 | 157.70 | 158.14 | 152.00 | 158.14 | 158.14 | 5,300 |
| Sep 12, 2024 | 159.93 | 159.93 | 156.34 | 156.38 | 156.38 | 1,400 |
| Sep 11, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | 400 |
| Sep 10, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | 700 |
| Sep 9, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | 900 |
| Sep 6, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 500 |
| Sep 5, 2024 | 169.00 | 169.00 | 164.76 | 164.76 | 164.76 | 1,100 |
| Sep 4, 2024 | 170.30 | 172.78 | 169.78 | 169.78 | 169.78 | 900 |
| Sep 3, 2024 | 174.52 | 174.52 | 172.80 | 172.80 | 172.80 | 1,200 |
| Aug 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 300 |
| Aug 29, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 500 |
| Aug 28, 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | 500 |
| Aug 27, 2024 | 174.97 | 174.97 | 171.00 | 171.00 | 171.00 | 1,700 |
| Aug 26, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 500 |
| Aug 23, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1,500 |
| Aug 22, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 2,600 |
| Aug 21, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 400 |
| Aug 20, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 2,100 |
| Aug 19, 2024 | 171.98 | 171.98 | 164.41 | 164.41 | 164.41 | 15,500 |
| Aug 16, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 600 |
| Aug 15, 2024 | 167.10 | 169.73 | 167.00 | 167.00 | 167.00 | 1,400 |
| Aug 14, 2024 | 162.66 | 166.60 | 162.66 | 166.00 | 166.00 | 600 |
| Aug 13, 2024 | 165.00 | 165.00 | 161.03 | 163.56 | 163.56 | 500 |
| Aug 12, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 700 |
| Aug 9, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 300 |
| Aug 8, 2024 | 0.985 Dividend | |||||
| Aug 8, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 500 |
| Aug 7, 2024 | 158.01 | 162.60 | 158.01 | 159.76 | 158.77 | 1,400 |
| Aug 6, 2024 | 157.66 | 157.66 | 152.95 | 152.95 | 152.01 | 1,200 |
| Aug 5, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 155.91 | 500 |
| Aug 2, 2024 | 163.92 | 164.02 | 163.92 | 164.02 | 163.01 | 1,100 |
| Aug 1, 2024 | 160.00 | 160.64 | 159.41 | 160.60 | 159.61 | 3,500 |
| Jul 31, 2024 | 159.50 | 159.50 | 156.35 | 156.35 | 155.39 | 13,100 |
| Jul 30, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 155.32 | 500 |
| Jul 29, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 155.32 | 600 |
| Jul 26, 2024 | 157.49 | 160.79 | 157.49 | 159.47 | 158.49 | 1,400 |
| Jul 25, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 154.52 | 700 |
| Jul 24, 2024 | 158.82 | 158.82 | 157.25 | 157.25 | 156.28 | 900 |
| Jul 23, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.86 | 3,000 |
| Jul 22, 2024 | 158.62 | 158.62 | 155.59 | 157.85 | 156.88 | 1,600 |
| Jul 19, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.35 | 1,300 |
| Jul 18, 2024 | 160.00 | 160.00 | 154.33 | 154.33 | 153.38 | 1,900 |
| Jul 17, 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 155.22 | 300 |
| Jul 16, 2024 | 155.38 | 156.18 | 155.38 | 156.18 | 155.22 | 600 |
| Jul 15, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 155.18 | 700 |
| Jul 12, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 152.46 | 400 |
| Jul 11, 2024 | 154.50 | 154.50 | 153.41 | 153.41 | 152.46 | 600 |
| Jul 10, 2024 | 151.03 | 153.86 | 151.03 | 153.86 | 152.91 | 900 |
| Jul 9, 2024 | 154.13 | 154.35 | 150.00 | 154.35 | 153.40 | 1,300 |
| Jul 8, 2024 | 157.84 | 157.84 | 157.00 | 157.00 | 156.03 | 1,300 |
| Jul 5, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.78 | 1,700 |
| Jul 3, 2024 | 154.66 | 154.66 | 147.15 | 147.15 | 146.24 | 1,400 |
| Jul 2, 2024 | 148.80 | 154.72 | 148.80 | 154.72 | 153.77 | 1,000 |
| Jul 1, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.53 | 1,000 |
| Jun 28, 2024 | 153.95 | 158.90 | 153.95 | 156.27 | 155.31 | 1,000 |
| Jun 27, 2024 | 159.30 | 159.30 | 157.50 | 158.64 | 157.66 | 1,200 |
| Jun 26, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 156.91 | 400 |
| Jun 25, 2024 | 153.23 | 161.00 | 153.23 | 157.88 | 156.91 | 900 |
| Jun 24, 2024 | 161.99 | 161.99 | 152.11 | 152.11 | 151.17 | 800 |
| Jun 21, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.06 | 300 |
| Jun 20, 2024 | 156.60 | 156.60 | 152.00 | 152.00 | 151.06 | 1,900 |
| Jun 18, 2024 | 154.75 | 158.80 | 154.75 | 158.80 | 157.82 | 900 |
| Jun 17, 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 159.43 | 500 |
| Jun 14, 2024 | 159.84 | 160.42 | 153.00 | 160.42 | 159.43 | 2,100 |
| Jun 13, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.46 | 300 |
| Jun 12, 2024 | 158.75 | 160.45 | 158.16 | 160.45 | 159.46 | 2,100 |
| Jun 11, 2024 | 160.55 | 161.00 | 157.55 | 161.00 | 160.01 | 6,900 |
| Jun 10, 2024 | 161.86 | 162.00 | 159.38 | 159.38 | 158.40 | 1,900 |
| Jun 7, 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 158.97 | 300 |
| Jun 6, 2024 | 157.95 | 159.96 | 157.95 | 159.96 | 158.97 | 700 |
| Jun 5, 2024 | 160.00 | 160.10 | 159.54 | 160.10 | 159.11 | 3,200 |
| Jun 4, 2024 | 158.00 | 159.90 | 152.70 | 156.35 | 155.39 | 1,900 |
| Jun 3, 2024 | 158.00 | 158.43 | 157.89 | 158.43 | 157.45 | 1,900 |
| May 31, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 152.83 | 400 |
| May 30, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.30 | 300 |
| May 29, 2024 | 153.90 | 154.20 | 146.20 | 146.20 | 145.30 | 1,200 |
| May 28, 2024 | 153.01 | 159.84 | 151.98 | 158.50 | 157.52 | 3,700 |
| May 24, 2024 | 153.61 | 159.12 | 153.61 | 159.12 | 158.14 | 2,800 |
| May 23, 2024 | 155.35 | 159.36 | 155.35 | 159.36 | 158.38 | 800 |
| May 22, 2024 | 155.98 | 158.74 | 155.98 | 158.74 | 157.76 | 500 |
| May 21, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 158.08 | 600 |
| May 20, 2024 | 153.02 | 154.61 | 153.02 | 154.61 | 153.66 | 600 |
| May 17, 2024 | 157.05 | 157.05 | 152.28 | 155.26 | 154.30 | 900 |
| May 16, 2024 | 154.56 | 155.72 | 154.56 | 155.72 | 154.76 | 1,300 |
| May 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.06 | 800 |
| May 14, 2024 | 149.65 | 156.06 | 149.65 | 152.88 | 151.94 | 1,200 |
| May 13, 2024 | 155.76 | 155.84 | 155.76 | 155.84 | 154.88 | 600 |
Related Tickers
NOT.HM NOVARTIS AG N
98.20
+0.33%
RHO5.HM Roche Holding AG
279.80
+3.25%
RCDTF Recordati Industria Chimica e Farmaceutica S.p.A.
49.00
-10.91%
SNW.SG Sanofi SA
91.59
+0.55%
1SAN.MI Sanofi
91.47
+1.44%
REC.VI Recordati Industria Chimica e Farmaceutica S.p.A.
52.10
+1.66%
600276.SS HENGRUI PHARMA
51.23
+1.07%
CHGCY Chugai Pharmaceutical Co., Ltd.
26.92
-4.47%
SNYNF Sanofi
105.93
-4.57%
BAYZF Bayer Aktiengesellschaft
26.37
-3.93%