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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	274.85	277.35	277.35	277.35	270.7	972
November 06, 2025	276.55	273.4	273.4	276.55	272.6	273
November 05, 2025	263.6	275.15	275.15	275.15	263.6	1,179
November 04, 2025	256.5	258.9	258.9	259.7	256.5	451
November 03, 2025	258.65	254.75	254.75	260.2	254.75	383
October 31, 2025	250	255.55	255.55	256.45	249.6	450
October 30, 2025	252.75	253.65	253.65	254.2	249.4	453
October 29, 2025	250.15	252.25	252.25	252.25	247.65	220
October 28, 2025	249.85	250	250	250.2	248.25	90
October 27, 2025	253	249.1	249.1	253	249.1	138
October 24, 2025	252.05	252.05	252.05	252.05	251.55	40
October 23, 2025	255.6	254	254	255.65	253.4	106
October 22, 2025	258.8	260.15	260.15	260.85	258.5	340
October 21, 2025	260	259.15	259.15	261.6	258.2	322
October 20, 2025	255.65	256.7	256.7	256.7	251.7	735
October 17, 2025	253.2	252.05	252.05	257.6	252.05	1,528
October 16, 2025	256	255.85	255.85	256.95	253.95	226
October 15, 2025	253.1	255.85	255.85	256	250.9	312
October 14, 2025	252.8	253.25	253.25	255.15	252.35	386
October 13, 2025	250.65	255.9	255.9	255.9	249.9	179
October 10, 2025	255.45	254.3	254.3	255.85	253.75	118
October 09, 2025	252.7	255.45	255.45	255.45	250.95	788
October 08, 2025	254.7	255.1	255.1	255.1	252.5	60
October 07, 2025	251.6	252.55	252.55	252.55	250.4	99
October 06, 2025	254.25	250.7	250.7	256	250.7	199
October 03, 2025	253.65	253.5	253.5	255.9	253.35	134
October 02, 2025	253	254	254	256	252.8	512
October 01, 2025	239.2	256	256	256	239.2	1,101
September 30, 2025	232.15	235.85	235.85	238.95	231.95	3,901
September 29, 2025	233.6	233.25	233.25	233.6	230.55	164
September 26, 2025	234.45	232.05	232.05	235.45	231.45	238
September 25, 2025	238.85	234.8	234.8	239.65	234.8	2,721
September 24, 2025	243.6	239.2	239.2	243.8	238.7	375
September 23, 2025	243.55	242	242	243.55	241.35	125
September 22, 2025	242.9	243.55	243.55	243.55	241	266
September 19, 2025	233.95	240.55	240.55	240.85	232.85	4,642
September 18, 2025	233.15	233.85	233.85	233.85	232.25	216
September 17, 2025	230	233.05	233.05	233.05	230	1,170
September 16, 2025	233.35	230.9	230.9	233.45	230.9	462
September 15, 2025	237.1	232.35	232.35	238.35	232.35	820
September 12, 2025	240.25	238.2	238.2	240.25	238.2	55
September 11, 2025	237.4	239.75	239.75	239.75	236.9	206
September 10, 2025	239.5	236.55	236.55	239.5	235.9	541
September 09, 2025	238.05	240.45	240.45	240.45	236.7	2,996
September 08, 2025	242	239.55	239.55	242	237.15	542
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

Amgen Inc. (AMG.DE) XETRA