Frankfurt - Delayed Quote EUR

AstraZeneca PLC (ZEG.F)

122.50
+4.75
+(4.03%)
As of 9:06:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025122.40122.50122.40122.50122.504
May 12, 2025118.00118.15115.40117.75117.75353
May 9, 2025119.60121.40119.60121.40121.40210
May 8, 2025124.20124.20119.95120.30120.301,152
May 7, 2025124.25124.25123.65123.65123.65130
May 6, 2025126.90128.20126.35126.35126.35680
May 5, 2025127.30127.80126.90126.90126.90429
May 2, 2025125.25125.90125.25125.90125.90166
Apr 30, 2025126.25127.85126.25126.45126.45345
Apr 29, 2025123.30123.65119.60122.40122.40219
Apr 28, 2025123.45123.45122.50122.50122.50422
Apr 25, 2025122.90123.40122.45123.40123.40393
Apr 24, 2025121.45121.75121.45121.75121.75185
Apr 23, 2025119.90123.10119.90123.10123.10552
Apr 22, 2025116.70118.50116.60118.50118.50294
Apr 17, 2025119.70119.70118.30118.30118.3080
Apr 16, 2025118.85120.10118.85119.95119.95245
Apr 15, 2025120.55120.55119.85119.85119.85505
Apr 14, 2025116.55118.05116.55117.70117.70220
Apr 11, 2025115.80117.25113.80117.25117.2588
Apr 10, 2025122.40122.40116.05116.05116.05920
Apr 9, 2025115.85115.85113.25113.25113.2584
Apr 8, 2025124.75124.75119.20122.40122.403,511
Apr 7, 2025120.70121.05118.15121.05121.054,875
Apr 4, 2025134.15134.15126.40126.40126.40891
Apr 3, 2025131.35137.45131.30137.30137.301,830
Apr 2, 2025134.45135.95132.80134.80134.80828
Apr 1, 2025135.95137.95135.80135.95135.95334
Mar 31, 2025134.00134.85133.55134.85134.85409
Mar 28, 2025134.50134.50134.50134.50134.50-
Mar 27, 2025134.10135.10134.10134.90134.9089
Mar 26, 2025135.90135.90133.75134.80134.802,116
Mar 25, 2025137.40138.40136.90136.90136.90255
Mar 24, 2025141.30141.30137.05137.70137.702,964
Mar 21, 2025141.05141.05139.60139.60139.602,145
Mar 20, 2025139.15142.30139.15141.40141.40239
Mar 19, 2025142.00142.70140.45140.45140.451,170
Mar 18, 2025141.25142.85141.00141.25141.25574
Mar 17, 2025142.00142.00141.20141.40141.40849
Mar 14, 2025141.90142.85141.90142.85142.85774
Mar 13, 2025139.30141.60138.30141.30141.30530
Mar 12, 2025135.25138.45135.25138.45138.451,655
Mar 11, 2025140.15140.35136.60137.15137.15947
Mar 10, 2025144.60144.60139.00142.05142.051,621
Mar 7, 2025142.55143.80142.55143.80143.80658
Mar 6, 2025144.55144.55143.85143.85143.8510
Mar 5, 2025146.15146.15143.90144.20144.20135
Mar 4, 2025144.10147.55144.10147.25147.25421
Mar 3, 2025146.55146.55144.55145.40145.402,105
Feb 28, 2025146.25146.25145.00146.10146.10543
Feb 27, 2025144.40145.95144.40145.50145.501,145
Feb 26, 2025144.50145.65144.50145.65145.65118
Feb 25, 2025143.65144.60143.65144.15144.15300
Feb 24, 2025142.85143.10142.40143.10143.10697
Feb 21, 2025139.25142.45139.25142.45142.45773
Feb 20, 2025 1.9953529 Dividend
Feb 20, 2025139.90140.65139.60140.65140.65313
Feb 19, 2025143.00143.10142.40142.40140.72268
Feb 18, 2025141.95142.70141.50141.50139.83715
Feb 17, 2025142.70142.70140.45141.10139.44492
Feb 14, 2025143.30143.30141.10142.10140.421,699
Feb 13, 2025144.60144.60144.05144.20142.50474
Feb 12, 2025140.50141.85139.65141.60139.93927
Feb 11, 2025140.30141.80139.95141.80140.13126
Feb 10, 2025141.20141.20139.65140.90139.24730
Feb 7, 2025138.70140.20138.70140.20138.55472
Feb 6, 2025135.80143.00135.80140.50138.84205
Feb 5, 2025132.10133.75132.10133.75132.172,074
Feb 4, 2025135.50136.15132.00132.00130.44295
Feb 3, 2025135.00136.85135.00136.85135.24292
Jan 31, 2025135.95136.85135.95136.00134.40830
Jan 30, 2025134.85137.35134.70137.30135.68291
Jan 29, 2025133.90135.45133.90135.45133.8525
Jan 28, 2025133.95135.80133.20133.20131.631,781
Jan 27, 2025130.20132.60130.20131.70130.154
Jan 24, 2025131.10131.85131.10131.85130.29214
Jan 23, 2025130.50131.95130.50131.95130.391,890
Jan 22, 2025130.65131.05130.65131.05129.50110
Jan 21, 2025128.50132.70128.50132.70131.13435
Jan 20, 2025131.05131.05129.45129.45127.9260
Jan 17, 2025129.30130.80129.30129.60128.071,198
Jan 16, 2025127.10128.00127.10128.00126.4990
Jan 15, 2025124.60127.05124.60127.05125.55495
Jan 14, 2025129.10129.10126.50126.50125.011,503
Jan 13, 2025132.20132.20128.90128.90127.381,369
Jan 10, 2025130.85131.80130.70131.35129.801,190
Jan 9, 2025128.15132.15128.15132.15130.596,278
Jan 8, 2025129.40129.60129.15129.60128.071,015
Jan 7, 2025129.80130.45128.25130.45128.91960
Jan 6, 2025129.75130.85128.75129.35127.821,281
Jan 3, 2025128.80129.80128.80129.15127.63380
Jan 2, 2025125.80129.95125.80129.95128.42380
Dec 30, 2024126.20127.35126.20127.00125.50241
Dec 27, 2024125.50126.30125.50126.30124.81459
Dec 23, 2024125.35126.80125.35126.80125.30452
Dec 20, 2024122.70124.15122.70122.90121.452,381
Dec 19, 2024125.50125.50124.95124.95123.4852
Dec 18, 2024127.80127.80125.95125.95124.4613,322
Dec 17, 2024125.15127.45125.15127.45125.9514,245
Dec 16, 2024125.65128.05125.65126.75125.25602
Dec 13, 2024128.20128.20125.85127.60126.093,990
Dec 12, 2024128.55128.55127.90128.25126.74461
Dec 11, 2024128.05128.70127.30128.60127.08207
Dec 10, 2024129.60129.90128.40128.40126.893,481
Dec 9, 2024129.75131.20129.40131.15129.601,163
Dec 6, 2024128.00129.15128.00129.05127.531,020
Dec 5, 2024127.25128.70127.25128.70127.1850
Dec 4, 2024129.90129.90126.10128.30126.79341
Dec 3, 2024128.70130.65128.70129.90128.37100
Dec 2, 2024129.45129.45127.80127.80126.291,161
Nov 29, 2024129.15129.15128.30128.30126.7932
Nov 28, 2024126.95129.15126.95129.15127.63147
Nov 27, 2024126.35126.50126.35126.45124.96260
Nov 26, 2024126.40126.65125.80126.65125.1618
Nov 25, 2024126.75128.00125.80126.55125.06996
Nov 22, 2024122.00127.00122.00127.00125.50556
Nov 21, 2024120.00121.25120.00121.25119.82362
Nov 20, 2024121.15122.20121.10121.20119.771,005
Nov 19, 2024119.80120.65119.80120.65119.23736
Nov 18, 2024120.00120.00119.10119.90118.49579
Nov 15, 2024123.00123.00120.05120.05118.6373
Nov 14, 2024122.25125.45122.25125.45123.97530
Nov 13, 2024120.45123.90120.45121.65120.21111
Nov 12, 2024125.00125.00119.60121.35119.92535
Nov 11, 2024120.10121.85119.75121.30119.87894
Nov 8, 2024119.80120.35119.25120.35118.93731
Nov 7, 2024119.90119.90117.05118.50117.10375
Nov 6, 2024122.00123.50117.80120.00118.58462
Nov 5, 2024131.85132.45119.95119.95118.531,008
Nov 4, 2024131.95132.75131.60131.95130.39424
Nov 1, 2024128.70131.20128.70131.20129.6570
Oct 31, 2024134.25134.25129.80129.80128.272,940
Oct 30, 2024138.80138.80131.75131.75130.20732
Oct 29, 2024140.40140.40139.65140.00138.35201
Oct 28, 2024138.55139.00138.10139.00137.36370
Oct 25, 2024139.85140.05139.85140.05138.40120
Oct 24, 2024142.60142.60141.35141.70140.03350
Oct 23, 2024142.95142.95142.55142.75141.07115
Oct 22, 2024143.00143.00141.55141.75140.08148
Oct 21, 2024144.00144.05142.90142.90141.21156
Oct 18, 2024144.30144.45143.15143.15141.46440
Oct 17, 2024144.25145.05143.50144.30142.60491
Oct 16, 2024141.90143.75141.90143.40141.71570
Oct 15, 2024142.95142.95141.70142.90141.21725
Oct 14, 2024140.95144.80140.95144.80143.09173
Oct 11, 2024140.35140.35140.20140.20138.55500
Oct 10, 2024141.45141.60139.75141.10139.44378
Oct 9, 2024139.00142.40139.00142.40140.72135
Oct 8, 2024138.80139.75138.80139.40137.76654
Oct 7, 2024140.55141.20140.15140.20138.55360
Oct 4, 2024141.65141.65140.45140.45138.79105
Oct 3, 2024143.10143.10142.25142.25140.5780
Oct 2, 2024141.60142.85141.60142.85141.16200
Oct 1, 2024139.70141.45139.70141.45139.781,120
Sep 30, 2024139.40139.75139.40139.55137.901,039
Sep 27, 2024139.85140.80139.50139.80138.153,775
Sep 26, 2024140.60140.90139.20139.35137.71905
Sep 25, 2024138.25138.55137.50138.35136.72213
Sep 24, 2024139.45139.45138.30138.30136.67112
Sep 23, 2024140.80140.80138.00138.85137.21280
Sep 20, 2024141.80141.80141.80141.80140.13-
Sep 19, 2024142.30143.00141.95143.00141.31416
Sep 18, 2024141.30141.30140.80140.90139.24565
Sep 17, 2024141.30143.95140.65140.65138.991,562
Sep 16, 2024140.80143.15140.80142.30140.62310
Sep 13, 2024141.75141.75139.30141.40139.73245
Sep 12, 2024146.00146.00142.95142.95141.2690
Sep 11, 2024146.00146.00145.05145.55143.83422
Sep 10, 2024144.00145.00143.25145.00143.29302
Sep 9, 2024150.10151.35145.00145.00143.29579
Sep 6, 2024148.05151.85148.05150.90149.12755
Sep 5, 2024154.25154.25148.95148.95147.19538
Sep 4, 2024153.50154.55153.50154.55152.73271
Sep 3, 2024157.05157.05157.05157.05155.2050
Sep 2, 2024157.70157.70157.40157.50155.64256
Aug 30, 2024157.25158.15157.25157.65155.79204
Aug 29, 2024156.95158.00156.95158.00156.14109
Aug 28, 2024156.40156.90156.35156.60154.7533
Aug 27, 2024154.45156.40154.45156.30154.46675
Aug 26, 2024154.80156.70154.10155.15153.32595
Aug 23, 2024155.55155.55154.60154.60152.7823
Aug 22, 2024153.05154.05153.05153.60151.79146
Aug 21, 2024153.85153.85152.00152.75150.95671
Aug 20, 2024152.50155.65152.50155.65153.81200
Aug 19, 2024153.50153.85152.65153.25151.44351
Aug 16, 2024155.05155.20155.05155.20153.37117
Aug 15, 2024151.20156.40151.20156.40154.551,321
Aug 14, 2024151.05151.05150.50150.50148.72227
Aug 13, 2024150.45151.85150.35151.85150.061,230
Aug 12, 2024147.90150.00147.90150.00148.23370
Aug 9, 2024147.90148.45147.90148.45146.7095
Aug 8, 2024 0.92166305 Dividend
Aug 8, 2024146.10147.05145.00147.05145.32505
Aug 7, 2024146.20147.70145.95147.45144.942,820
Aug 6, 2024144.60145.00142.60145.00142.54597
Aug 5, 2024146.20146.20143.05143.60141.161,490
Aug 2, 2024147.40149.80147.40149.80147.25705
Aug 1, 2024146.25149.30145.95149.30146.76339
Jul 31, 2024144.10146.85144.10146.85144.35345
Jul 30, 2024146.35146.35143.40144.00141.551,326
Jul 29, 2024143.90147.60143.90147.15144.65111
Jul 26, 2024143.25144.55143.25144.55142.09215
Jul 25, 2024145.20145.20138.75142.10139.683,579
Jul 24, 2024145.20145.20143.55144.80142.34160
Jul 23, 2024145.05146.95144.90146.95144.451,090
Jul 22, 2024144.90146.40144.90146.40143.91215
Jul 19, 2024143.45143.85143.45143.85141.40335
Jul 18, 2024146.20146.35146.20146.35143.8635
Jul 17, 2024143.20145.70142.65145.70143.22989
Jul 16, 2024143.70143.70143.00143.65141.21150
Jul 15, 2024146.45146.45144.05144.05141.60586
Jul 12, 2024143.95146.45143.95146.45143.96450
Jul 11, 2024142.75145.80142.75145.80143.3290
Jul 10, 2024141.60143.20141.60143.20140.772,085
Jul 9, 2024142.70143.65141.45141.85139.441,065
Jul 8, 2024143.20145.25143.20145.25142.78182
Jul 5, 2024143.55143.55142.30142.30139.88622
Jul 4, 2024142.35144.10142.35144.10141.651,148
Jul 3, 2024143.50143.50142.00142.55140.13487
Jul 2, 2024143.90144.65142.90142.90140.471,560
Jul 1, 2024145.35145.65145.30145.30142.83670
Jun 28, 2024146.65146.65146.65146.65144.16-
Jun 27, 2024147.55147.95147.25147.25144.75245
Jun 26, 2024148.90150.00148.90150.00147.4512
Jun 25, 2024147.85148.70147.85148.70146.17200
Jun 24, 2024147.50148.35147.50148.35145.83530
Jun 21, 2024147.40147.95146.45147.95145.44237
Jun 20, 2024146.35146.75146.35146.75144.2610
Jun 19, 2024146.20146.20144.45146.05143.5780
Jun 18, 2024147.80147.80147.10147.10144.6020
Jun 17, 2024148.45148.50147.45148.00145.48560
Jun 14, 2024148.25149.20148.25149.20146.66371
Jun 13, 2024147.60147.60147.50147.50144.99100
Jun 12, 2024147.80149.00147.80149.00146.476
Jun 11, 2024149.35149.35147.50147.50144.9913
Jun 10, 2024149.30149.30149.10149.15146.61463
Jun 7, 2024148.20149.00147.25149.00146.47660
Jun 6, 2024147.00148.70147.00148.60146.072,723
Jun 5, 2024147.05147.90147.00147.20144.70575
Jun 4, 2024145.35146.95145.35146.90144.40939
Jun 3, 2024144.05145.50142.45145.40142.93158
May 31, 2024141.35143.10141.35143.10140.67126
May 30, 2024140.60141.95140.60141.95139.54115
May 29, 2024140.65140.95140.65140.65138.2695
May 28, 2024144.10144.10141.55141.55139.148
May 27, 2024145.00145.00144.00144.10141.65466
May 24, 2024145.05145.05143.95144.30141.85300
May 23, 2024146.00146.00145.65145.95143.47720
May 22, 2024147.00148.00144.50144.85142.391,315
May 21, 2024140.95143.90140.95143.05140.62957
May 20, 2024141.30141.30141.30141.30138.907
May 17, 2024140.90141.80140.90141.05138.65805
May 16, 2024141.80141.80141.20141.50139.091,070
May 15, 2024142.00143.00141.65141.65139.24384
May 14, 2024142.80143.00142.25142.25139.8375
May 13, 2024142.90144.35142.90143.60141.162,235

Related Tickers

4AB.F AbbVie Inc.
169.80
-0.35%
 
NOTA.F Novartis AG
95.80
+0.21%
 
NOV.F Novo Nordisk A/S
60.19
-0.23%
 
NOVN.SW Novartis AG
91.60
-0.09%
 
BMY Bristol-Myers Squibb Company
48.18
+3.72%
 
ABBV AbbVie Inc.
190.07
+2.96%
 
NVO Novo Nordisk A/S
67.74
+3.00%
 
LLY Eli Lilly and Company
755.57
+2.86%