Stuttgart - Delayed Quote EUR

AstraZeneca PLC (ZEG.SG)

122.80
+1.75
+(1.45%)
At close: 5:19:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025118.75122.80117.20122.80122.80291
May 9, 2025119.55121.05119.55121.05121.05108
May 8, 2025123.25123.25119.65120.55120.55210
May 7, 2025124.60125.00123.00125.00125.00383
May 6, 2025127.20127.90125.95125.95125.95165
May 5, 2025127.80127.80126.50127.20127.20169
May 2, 2025124.30126.10124.30125.90125.9079
Apr 30, 2025126.20127.65126.00126.45126.45115
Apr 29, 2025122.25122.85119.25122.85122.85148
Apr 28, 2025122.55124.35122.55124.25124.25285
Apr 25, 2025122.80122.90122.20122.40122.40124
Apr 24, 2025121.10121.80120.35121.55121.55140
Apr 23, 2025120.15121.20120.15121.00121.0071
Apr 22, 2025116.05118.45116.05118.15118.15490
Apr 17, 2025119.75120.10117.70119.25119.25168
Apr 16, 2025118.50120.45116.75116.75116.7595
Apr 15, 2025120.55120.95119.00120.55120.55381
Apr 14, 2025117.00120.50117.00120.50120.50261
Apr 11, 2025115.70115.70114.25115.20115.20632
Apr 10, 2025121.20122.05115.25115.25115.25303
Apr 9, 2025115.70121.15111.35121.15121.15881
Apr 8, 2025121.60122.35119.25121.40121.40360
Apr 7, 2025118.00122.30110.00120.60120.603,472
Apr 4, 2025133.75134.15127.80128.50128.501,037
Apr 3, 2025131.90136.95131.90135.00135.00337
Apr 2, 2025133.90134.40132.80134.40134.4090
Apr 1, 2025135.65137.25135.45136.45136.45322
Mar 31, 2025134.20135.90134.15134.70134.70110
Mar 28, 2025134.20137.15134.20137.15137.15308
Mar 27, 2025134.05135.05134.05134.70134.70140
Mar 26, 2025135.50135.50133.95135.05135.05340
Mar 25, 2025137.35138.60137.10137.10137.10166
Mar 24, 2025140.55140.55135.90137.70137.70267
Mar 21, 2025141.05141.05139.30139.85139.85315
Mar 20, 2025139.25142.30139.25142.30142.30122
Mar 19, 2025142.65142.70140.50140.90140.9090
Mar 18, 2025141.55142.50140.75140.90140.90227
Mar 17, 2025141.80143.00141.10142.05142.05135
Mar 14, 2025141.70142.40141.70142.40142.40135
Mar 13, 2025138.40141.65138.40141.65141.653
Mar 12, 2025140.00140.25135.35137.95137.95175
Mar 11, 2025140.00140.25135.35135.40135.40309
Mar 10, 2025143.10143.10139.70140.40140.40101
Mar 7, 2025142.70143.50142.20142.20142.20286
Mar 6, 2025144.50144.50143.40144.00144.0050
Mar 5, 2025146.10146.10143.55144.85144.85406
Mar 4, 2025143.80147.65143.70146.95146.95144
Mar 3, 2025146.50147.10145.25145.50145.50277
Feb 28, 2025143.65145.85143.65145.75145.75274
Feb 27, 2025144.10146.10144.10146.10146.10198
Feb 26, 2025142.50146.15142.50145.05145.0567
Feb 25, 2025142.50144.75142.50144.60144.6064
Feb 24, 2025142.75143.35142.10142.35142.35340
Feb 21, 2025139.10141.20139.10141.10141.10200
Feb 20, 2025 1.9948319 Dividend
Feb 20, 2025139.65140.45139.10140.45140.45209
Feb 19, 2025142.60143.25142.05142.05140.37266
Feb 18, 2025141.70143.15141.50141.90140.22133
Feb 17, 2025141.55141.65140.20141.65139.97268
Feb 14, 2025143.35143.50140.80141.25139.58732
Feb 13, 2025142.80144.85142.80144.85143.14193
Feb 12, 2025140.70142.00139.85142.00140.32230
Feb 11, 2025139.90140.40139.10140.30138.64180
Feb 10, 2025141.55142.00139.35141.75140.07163
Feb 7, 2025139.10140.80138.50138.50136.86389
Feb 6, 2025137.25143.30137.25142.85141.16991
Feb 5, 2025132.30136.25132.30136.25134.64267
Feb 4, 2025135.40135.95132.35132.35130.78290
Feb 3, 2025135.35136.95135.35136.60134.98385
Jan 31, 2025135.85136.65135.85136.50134.89236
Jan 30, 2025135.20135.35133.85135.00133.40258
Jan 29, 2025134.35135.45133.75134.85133.26125
Jan 28, 2025130.75134.70130.75133.80132.22254
Jan 27, 2025130.75132.70130.75132.15130.59305
Jan 24, 2025131.05132.15131.00131.45129.90267
Jan 23, 2025130.60132.25130.60131.00129.45296
Jan 22, 2025130.20131.40130.10130.35128.81193
Jan 21, 2025128.35131.20128.35131.20129.65120
Jan 20, 2025129.75130.05128.75129.20127.67147
Jan 17, 2025129.60130.85129.60130.40128.86361
Jan 16, 2025126.80128.50126.80128.10126.58252
Jan 15, 2025125.10126.65125.10126.65125.1590
Jan 14, 2025128.30129.10125.00125.00123.52232
Jan 13, 2025129.80131.40129.00129.60128.07142
Jan 10, 2025131.00131.55130.30131.40129.85257
Jan 9, 2025127.85130.95127.85130.85129.30187
Jan 8, 2025129.00129.30127.65128.45126.93110
Jan 7, 2025129.80130.00128.00130.00128.46176
Jan 6, 2025128.80130.35128.80129.50127.97157
Jan 3, 2025128.60129.85128.60129.50127.97168
Jan 2, 2025125.80128.95125.80128.95127.4216
Dec 30, 2024126.20127.30126.20127.30125.7963
Dec 27, 2024125.75126.80125.75126.40124.9187
Dec 23, 2024125.10126.40125.10126.40124.91-
Dec 20, 2024123.10124.70122.65124.70123.23173
Dec 19, 2024124.70124.90123.80123.85122.39235
Dec 18, 2024127.10127.10126.25126.25124.7655
Dec 17, 2024125.30127.35125.30127.25125.75276
Dec 16, 2024125.50127.95125.50127.50125.99194
Dec 13, 2024127.50127.55126.10127.00125.50315
Dec 12, 2024127.75128.55127.65128.20126.68108
Dec 11, 2024127.50128.85127.50128.80127.2856
Dec 10, 2024129.50129.80128.65128.65127.132,616
Dec 9, 2024129.80130.60129.20129.45127.92257
Dec 6, 2024127.85129.45127.85129.05127.52143
Dec 5, 2024128.25128.45127.00127.25125.75318
Dec 4, 2024129.70129.70126.70126.70125.20190
Dec 3, 2024128.35130.20128.35130.20128.66271
Dec 2, 2024128.70128.85127.70128.65127.13139
Nov 29, 2024128.10128.10127.40127.75126.24157
Nov 28, 2024127.75127.95127.70127.90126.39251
Nov 27, 2024126.35126.75125.95126.40124.91135
Nov 26, 2024127.05127.75125.35127.75126.24132
Nov 25, 2024126.80127.00125.45126.35124.86402
Nov 22, 2024122.10127.55122.10127.10125.60922
Nov 21, 2024120.00121.40119.85121.30119.87144
Nov 20, 2024121.30122.45120.35120.35118.931,198
Nov 19, 2024119.55120.65119.55120.65119.22187
Nov 18, 2024120.90120.90118.85119.10117.69255
Nov 15, 2024122.80122.80120.10120.10118.68332
Nov 14, 2024122.85124.05122.85123.95122.48130
Nov 13, 2024121.75124.65121.75123.05121.59862
Nov 12, 2024123.75124.30118.80124.30122.83184
Nov 11, 2024120.00121.95120.00121.75120.31160
Nov 8, 2024119.05120.40119.05120.10118.68230
Nov 7, 2024119.15119.15117.45117.80116.41205
Nov 6, 2024122.80123.15119.25119.30117.89180
Nov 5, 2024131.55131.70120.35120.35118.93216
Nov 4, 2024132.60132.85130.90131.30129.751,110
Nov 1, 2024128.55132.15128.50132.15130.5925
Oct 31, 2024134.80134.80131.20131.20129.65474
Oct 30, 2024138.80138.80131.80134.70133.11276
Oct 29, 2024140.30140.50139.55139.55137.9029
Oct 28, 2024138.65138.70138.05138.70137.06172
Oct 25, 2024139.80140.25139.30139.50137.85310
Oct 24, 2024142.35142.60141.95141.95140.2780
Oct 23, 2024142.70142.85142.00142.00140.32112
Oct 22, 2024142.80143.40141.55142.70141.01224
Oct 21, 2024143.85144.00143.05143.25141.56105
Oct 18, 2024144.00144.95143.05143.05141.36134
Oct 17, 2024143.85144.30142.90144.30142.5950
Oct 16, 2024142.20144.30142.20144.00142.30137
Oct 15, 2024142.90143.95142.40142.85141.16140
Oct 14, 2024140.35142.65140.35142.45140.7795
Oct 11, 2024140.10140.80140.10140.75139.09133
Oct 10, 2024140.65141.40140.65141.30139.6330
Oct 9, 2024138.80140.65138.80140.50138.84159
Oct 8, 2024138.80140.20138.80139.20137.5581
Oct 7, 2024141.10141.10139.75140.75139.0920
Oct 4, 2024141.25141.75140.50141.10139.4395
Oct 3, 2024142.70143.20142.30142.30140.62-
Oct 2, 2024141.45144.15141.45143.75142.05160
Oct 1, 2024139.40140.95139.35140.60138.94100
Sep 30, 2024139.70140.70139.30139.45137.80162
Sep 27, 2024139.80140.70139.55139.55137.90115
Sep 26, 2024139.45140.35138.95140.05138.39415
Sep 25, 2024137.75138.40137.75138.30136.66145
Sep 24, 2024139.15139.20138.30138.50136.86237
Sep 23, 2024141.50141.50138.40138.60136.96259
Sep 20, 2024141.55141.95139.90140.10138.4475
Sep 19, 2024142.10143.15141.05141.05139.38192
Sep 18, 2024139.65141.60139.65140.65138.99142
Sep 17, 2024141.25143.75141.25142.10140.42305
Sep 16, 2024141.25142.85141.20141.20139.53269
Sep 13, 2024141.25142.10139.45142.10140.42295
Sep 12, 2024146.05146.25143.30143.30141.61124
Sep 11, 2024145.95145.95144.60145.55143.83300
Sep 10, 2024144.50145.60142.50145.40143.68190
Sep 9, 2024150.15150.15144.20144.20142.4950
Sep 6, 2024148.75151.40148.75150.35148.57127
Sep 5, 2024154.15154.35150.45151.00149.21295
Sep 4, 2024153.70155.35153.70155.05153.22260
Sep 3, 2024156.80157.95156.80157.05155.19453
Sep 2, 2024157.35157.40156.80157.40155.54110
Aug 30, 2024157.45158.25157.45157.70155.83236
Aug 29, 2024156.65157.70156.55157.60155.74428
Aug 28, 2024156.45157.20156.40156.50154.65195
Aug 27, 2024154.60156.30154.60155.80153.9659
Aug 26, 2024154.70155.20154.60155.05153.2290
Aug 23, 2024154.65155.25154.45154.45152.6280
Aug 22, 2024152.90154.65152.90153.65151.8354
Aug 21, 2024154.35154.35152.25152.25150.45165
Aug 20, 2024152.20153.95152.20153.95152.131
Aug 19, 2024151.80153.60151.80153.60151.78193
Aug 16, 2024156.00156.00154.20154.95153.12145
Aug 15, 2024151.00155.35151.00155.35153.51200
Aug 14, 2024151.55151.60150.20150.35148.57205
Aug 13, 2024151.05151.75150.30150.80149.02360
Aug 12, 2024148.20150.40148.20150.40148.62190
Aug 9, 2024147.35148.50147.35148.50146.74195
Aug 8, 2024 0.9214224 Dividend
Aug 8, 2024146.75147.90144.90147.90146.1581
Aug 7, 2024144.75147.05144.75147.05144.5443
Aug 6, 2024144.40144.90142.50144.90142.43518
Aug 5, 2024146.30146.35142.85144.40141.94493
Aug 2, 2024147.00148.45147.00148.20145.6790
Aug 1, 2024145.75147.25145.75147.25144.74169
Jul 31, 2024145.00146.90145.00146.90144.4097
Jul 30, 2024144.05145.55144.05144.85142.3855
Jul 29, 2024143.80147.75143.80147.35144.84678
Jul 26, 2024143.35144.80143.35144.80142.3323
Jul 25, 2024145.75147.25139.60142.55140.12237
Jul 24, 2024145.20145.45143.25145.45142.97110
Jul 23, 2024145.00146.85144.95145.10142.6360
Jul 22, 2024144.85146.10144.85146.10143.6181
Jul 19, 2024143.20144.30143.20143.90141.45142
Jul 18, 2024146.10146.70145.85146.15143.6633
Jul 17, 2024143.00145.15142.65145.15142.6850
Jul 16, 2024143.05144.15143.00144.15141.6960
Jul 15, 2024144.85146.10144.20144.20141.74155
Jul 12, 2024143.80146.50143.80146.50144.00200
Jul 11, 2024142.75144.45142.75144.05141.6090
Jul 10, 2024141.25142.80141.25142.30139.88182
Jul 9, 2024142.25143.30141.65141.65139.2440
Jul 8, 2024142.15143.30142.15142.60140.1787
Jul 5, 2024144.00144.00142.15142.15139.73171
Jul 4, 2024142.50143.95142.50143.80141.35306
Jul 3, 2024143.45143.45141.90142.30139.88316
Jul 2, 2024143.25144.45142.50142.50140.07612
Jul 1, 2024147.05147.05144.50144.90142.43446
Jun 28, 2024145.90147.00145.90146.80144.30235
Jun 27, 2024147.45147.80146.95147.30144.79153
Jun 26, 2024148.45150.45147.85147.85145.33421
Jun 25, 2024147.65150.00146.55150.00147.44300
Jun 24, 2024147.75147.75146.50147.55145.04174
Jun 21, 2024146.55148.20146.50148.20145.6790
Jun 20, 2024146.15147.00145.90147.00144.4973
Jun 19, 2024145.90146.35144.65146.35143.86152
Jun 18, 2024147.55147.55146.45146.65144.15175
Jun 17, 2024148.30148.45146.50146.50144.00189
Jun 14, 2024147.80149.10147.80149.10146.56180
Jun 13, 2024147.90148.05146.30148.05145.5374
Jun 12, 2024147.90149.10147.60147.60145.08150
Jun 11, 2024149.50149.90147.15147.40144.89230
Jun 10, 2024148.75149.50148.60149.40146.85365
Jun 7, 2024148.05148.65147.40148.65146.1270
Jun 6, 2024146.45148.70146.45147.50144.99239
Jun 5, 2024147.40149.40146.55149.40146.85383
Jun 4, 2024145.30146.40145.30146.20143.7120
Jun 3, 2024143.65145.65142.65145.65143.17123
May 31, 2024141.35142.50141.35142.20139.78205
May 30, 2024140.45142.00140.45141.85139.4357
May 29, 2024140.50141.80140.50141.15138.74315
May 28, 2024143.90143.95141.80141.80139.38110
May 27, 2024145.80145.80144.05144.05141.60647
May 24, 2024144.90145.00143.75143.75141.3043
May 23, 2024145.90146.15145.25146.15143.66119
May 22, 2024145.90145.90144.30145.10142.63170
May 21, 2024140.90145.50140.90145.45142.97198
May 20, 2024141.05141.50140.90141.50139.09-
May 17, 2024140.65141.85140.65141.45139.0480
May 16, 2024141.75142.15140.95140.95138.55130
May 15, 2024141.95142.95141.50142.70140.27290
May 14, 2024142.60144.10142.60143.90141.45-
May 13, 2024142.30143.65142.30143.00140.5634

Related Tickers

JNJ.DE Johnson & Johnson
139.56
+1.01%
 
1LLY.MI Eli Lilly and Company
675.50
+1.23%
 
REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.
51.65
-0.96%
 
PFE.DE Pfizer Inc.
20.67
+3.47%
 
NOVN.SW Novartis AG
91.68
+0.85%
 
ROG.SW Roche Holding AG
261.90
+1.67%
 
NOV.DE Novo Nordisk A/S
59.78
+0.89%
 
BAYN.DE Bayer Aktiengesellschaft
24.06
+0.06%
 
GSK.L GSK plc
1,399.50
+1.60%
 
NOVO-B.CO Novo Nordisk A/S
441.40
-0.65%