Amgen Inc. - AMG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	240	240.75	240.75	242.7	238.95	2,415
September 04, 2025	243.3	242.55	242.55	243.7	242.55	140
September 03, 2025	245.25	242.6	242.6	246.45	242.6	609
September 02, 2025	245.7	245.2	245.2	247.35	245	1,652
September 01, 2025	245.15	246.65	246.65	247.05	244.3	3,102
August 29, 2025	244.3	245.05	245.05	246.5	244.3	53
August 28, 2025	246.6	244.75	244.75	247.1	244.5	922
August 27, 2025	247.75	247.65	247.65	250.25	247.65	876
August 26, 2025	247.15	247.65	247.65	247.65	246.45	19
August 25, 2025	250.05	247.35	247.35	252	247.35	186
August 22, 2025	253.6	251.6	251.6	254.8	251.6	223
August 21, 2025	254	257.4	255.35	257.4	254	430
August 20, 2025	251.95	254.85	252.82	257.1	251.95	256
August 19, 2025	251.85	252.55	250.54	252.55	249.25	503
August 18, 2025	252.6	253.95	251.93	255.55	252.6	162
August 15, 2025	250.85	251.35	249.35	251.35	249.6	323
August 14, 2025	248.1	249.75	249.75	249.75	247	321
August 13, 2025	243.55	245.6	245.6	245.6	243.05	208
August 12, 2025	246.2	247.65	247.65	247.65	246.2	72
August 11, 2025	244.25	246.8	246.8	250	244.25	277
August 08, 2025	245	245.5	245.5	246.25	244.45	364
August 07, 2025	244.3	242.75	242.75	245.8	242.75	84
August 06, 2025	257.95	244	244	260.55	244	1,179
August 05, 2025	261.35	259.3	259.3	262.7	259.25	59
August 04, 2025	259.4	258.3	258.3	259.4	255.75	60
August 01, 2025	258.7	255.3	255.3	261.75	255.3	495
July 31, 2025	263.05	262.6	262.6	264.6	259.3	304
July 30, 2025	262.85	263.35	263.35	265	262.85	125
July 29, 2025	261	262.85	262.85	262.85	259.05	264
July 28, 2025	261.45	261.45	261.45	263.4	261.45	179
July 25, 2025	260	260.25	260.25	260.6	260	151
July 24, 2025	262	262.55	262.55	262.95	260.1	123
July 23, 2025	261.3	261.25	261.25	262.1	261	34
July 22, 2025	252.6	257.85	257.85	257.85	252.6	157
July 21, 2025	252.65	252.7	252.7	253.95	247.1	354
July 18, 2025	256.8	254.85	254.85	256.8	254.85	37
July 17, 2025	256.6	256.35	256.35	258.15	256.3	435
July 16, 2025	249.8	253.1	253.1	256.9	249.1	662
July 15, 2025	254.7	252.25	252.25	254.8	252.25	328
July 14, 2025	250.1	252.75	252.75	253.25	250.1	28
July 11, 2025	255.55	252.15	252.15	256	251.6	231
July 10, 2025	250.9	257.55	257.55	257.55	250.9	443
July 09, 2025	253.05	253.25	253.25	255.8	253	227
July 08, 2025	249.9	253.6	253.6	254.1	249.45	1,401
July 07, 2025	254.25	250.7	250.7	254.95	250.3	276
July 04, 2025	253.75	252	252	254	252	67
July 03, 2025	251.65	252.7	252.7	253.45	251.65	187
July 02, 2025	248.95	252.7	252.7	252.7	247.25	358
July 01, 2025	237.7	237.55	237.55	237.7	237.55	38
June 30, 2025	236.15	237.85	237.85	238.25	236.15	87
June 27, 2025	240.6	239.6	239.6	241.2	239.6	51
June 26, 2025	240.3	241.45	241.45	241.45	238.95	73
June 25, 2025	237.7	239.05	239.05	240.35	237.7	74
June 24, 2025	237.5	238.05	238.05	238.05	233.65	489
June 23, 2025	252.6	247.2	247.2	252.6	247.2	512
June 20, 2025	251	252.95	252.95	253.3	250.2	464
June 19, 2025	250.85	252.05	252.05	253.3	249.05	353
June 18, 2025	252.3	252.2	252.2	252.9	250	430
June 17, 2025	256	255.5	255.5	256	252.35	115
June 16, 2025	256.15	256.1	256.1	256.6	253.5	215

Amgen Inc. (AMG.DE) XETRA