Johnson & Johnson - JNJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	176.16	174.98	174.5	176.16	172.94	16,743
December 22, 2025	176.1	175.94	175.94	176.26	174.94	1,876
December 19, 2025	177.56	178.28	178.28	178.28	176.8	1,387
December 18, 2025	178.8	178.14	178.14	180.04	178.14	2,848
December 17, 2025	178.66	178.72	178.72	179.16	177.74	3,108
December 16, 2025	183.96	178.86	178.86	183.96	178.86	1,365
December 15, 2025	180.52	181.96	181.96	182.1	178.58	3,976
December 12, 2025	179.54	180.02	180.02	180.02	179.08	2,172
December 11, 2025	176.36	179.42	179.42	179.52	176.26	5,165
December 10, 2025	172.8	175	175	175.14	171.86	4,218
December 09, 2025	173.7	172.86	172.86	176.6	172.86	2,670
December 08, 2025	173.28	174.7	174.7	174.7	172.86	1,798
December 05, 2025	173.24	173.74	173.74	174.64	172.38	2,572
December 04, 2025	175.2	173.9	173.9	177.3	173.82	1,291
December 03, 2025	176.78	176.34	176.34	177.28	175.68	1,673
December 02, 2025	176.8	176.12	176.12	177.04	175.64	2,768
December 01, 2025	178.7	177.64	177.64	178.96	177.12	3,720
November 28, 2025	178	176.66	176.66	179.72	176.6	1,650
November 27, 2025	178.82	178.72	178.72	179.34	178.22	1,725
November 26, 2025	177.88	178.76	178.76	179.06	177.88	1,430
November 25, 2025	178.54	179.14	179.14	179.48	177.36	18,914
November 24, 2025	177.38	178.02	178.02	178.36	176.2	2,759
November 21, 2025	176.3	178.88	178.88	179.5	176.02	4,392
November 20, 2025	176.46	176.24	176.24	176.72	174.9	2,965
November 19, 2025	172.76	174.3	174.3	175	172.24	2,993
November 18, 2025	172.04	172.14	172.14	172.42	171.38	4,409
November 17, 2025	168.92	171.32	171.32	171.8	168.34	5,395
November 14, 2025	167.62	168.2	168.2	168.32	166.52	4,584
November 13, 2025	167.52	167.48	167.48	168.4	166.56	6,485
November 12, 2025	167.5	167.66	167.66	167.94	166.76	4,455
November 11, 2025	163.02	164.92	164.92	164.92	162.74	1,609
November 10, 2025	161.36	161.36	161.36	161.36	161.36	3,119
November 07, 2025	162.48	161.82	161.82	162.48	161	2,521
November 06, 2025	161.1	161.36	161.36	162.56	160.98	5,231
November 05, 2025	162.7	162.36	162.36	163.16	162.06	1,033
November 04, 2025	161.48	162.86	162.86	163.32	161.26	5,418
November 03, 2025	164.68	163.02	163.02	164.68	162.82	1,788
October 31, 2025	162.72	163.32	163.32	163.8	162.14	3,518
October 30, 2025	160.54	163.34	163.34	163.54	160.44	8,221
October 29, 2025	159.88	159.6	159.6	160.66	158.56	5,865
October 28, 2025	163.1	160.7	160.7	163.6	160.4	4,074
October 27, 2025	163.98	163.28	163.28	163.98	162.3	1,937
October 24, 2025	165.32	163.82	163.82	166.18	163.5	1,222
October 23, 2025	166.24	165.5	165.5	166.84	165.48	3,256
October 22, 2025	165.56	166.36	166.36	166.48	165.28	4,887
October 21, 2025	165.9	166.06	166.06	166.6	165.26	6,727
October 20, 2025	165.9	165.28	165.28	166.5	165.28	2,472
October 17, 2025	162.78	165.5	165.5	165.78	162.78	4,970
October 16, 2025	163.54	164.98	164.98	165	163.54	2,020
October 15, 2025	164.26	163.96	163.96	166.26	162.66	5,956
October 14, 2025	164.42	161.7	161.7	169.62	161.14	11,058
October 13, 2025	163.9	164.62	164.62	165	162.44	8,351
October 10, 2025	164.92	164.94	164.94	165.88	164.3	5,736
October 09, 2025	162.44	165	165	165.62	162.44	3,269
October 08, 2025	162.3	162.82	162.82	162.84	162	2,740
October 07, 2025	161.22	161.32	161.32	161.32	154.9	9,091
October 06, 2025	161.22	160.96	160.96	162.14	160.58	4,377
October 03, 2025	159.56	160.84	160.84	161.6	158.74	6,685
October 02, 2025	158.38	158.74	158.74	158.98	156.96	6,595
October 01, 2025	157.98	157.22	157.22	158.7	156.62	4,978

Johnson & Johnson (JNJ.DE) XETRA