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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	150.28	151.42	151.42	151.46	150	5,050
September 10, 2025	151.58	149.38	149.38	151.58	148.84	5,387
September 09, 2025	152.08	150.88	150.88	152.12	150.52	11,156
September 08, 2025	151.86	151.96	151.96	152.6	150.46	3,956
September 05, 2025	152.98	152.64	152.64	153.04	151.04	10,667
September 04, 2025	152.22	153.4	153.4	153.4	152.22	2,570
September 03, 2025	152.58	152.04	152.04	153.04	151.94	2,814
September 02, 2025	150.72	152.6	152.6	153.72	150.72	2,387
September 01, 2025	150.72	151.14	151.14	151.92	150.72	3,124
August 29, 2025	149.98	150.62	150.62	151.12	149.7	2,089
August 28, 2025	153.02	150.38	150.38	153.02	149.82	3,897
August 27, 2025	151.7	152.34	152.34	153.26	151.62	3,634
August 26, 2025	151.94	151.4	151.4	152.62	151.12	1,660
August 25, 2025	152.72	152.96	151.84	153.44	152.44	1,485
August 22, 2025	154.54	152.28	152.28	155.8	151.62	9,793
August 21, 2025	153.18	154.74	154.74	155	152.6	10,518
August 20, 2025	152.42	153.2	153.2	154.84	152.42	3,546
August 19, 2025	151.66	152.4	152.4	152.66	150.44	4,773
August 18, 2025	151.54	151.58	151.58	152	150.74	2,511
August 15, 2025	150.28	150.14	150.14	150.5	149.82	2,825
August 14, 2025	149.4	149.94	149.94	149.94	148.32	2,075
August 13, 2025	148	148.28	148.28	148.62	147.48	1,376
August 12, 2025	149.96	147.86	147.86	150.14	147.56	3,360
August 11, 2025	148.96	149.44	149.44	150.2	148.82	2,904
August 08, 2025	146.8	148.52	148.52	148.52	146.7	1,138
August 07, 2025	146.22	146.26	146.26	147.32	145.9	2,487
August 06, 2025	147.7	147.32	147.32	147.88	145.98	3,514
August 05, 2025	147.42	147.02	147.02	148.48	146.84	4,387
August 04, 2025	144.78	146.18	146.18	146.18	144.02	1,828
August 01, 2025	144.24	143.6	143.6	144.54	142.7	6,894
July 31, 2025	145.78	145.46	145.46	146.08	144.88	4,811
July 30, 2025	145.6	146.08	146.08	146.92	145.16	1,312
July 29, 2025	144.34	145.7	145.7	146	143.42	3,119
July 28, 2025	143.56	143.98	143.98	144.28	143	2,629
July 25, 2025	143.8	143.18	143.18	144.82	143.12	2,014
July 24, 2025	143.78	143.74	143.74	144.36	143.28	3,649
July 23, 2025	143	142.2	142.2	144.2	141.98	3,243
July 22, 2025	140.5	141.72	141.72	142.92	140.14	3,222
July 21, 2025	140.8	140.52	140.52	140.94	139.84	4,097
July 18, 2025	140.68	141.26	141.26	141.46	139.86	3,861
July 17, 2025	140.66	140.52	140.52	142.66	140.24	5,453
July 16, 2025	133.5	140.98	140.98	141.92	133.5	7,901
July 15, 2025	134.76	133.5	133.5	134.8	133.5	2,897
July 14, 2025	134.18	133.9	133.9	134.8	133.4	2,952
July 11, 2025	135.34	133.36	133.36	135.34	132.82	2,894
July 10, 2025	133.14	135.58	135.58	136.12	133.02	2,499
July 09, 2025	133.22	132.82	132.82	133.64	132.74	2,782
July 08, 2025	132.36	133.42	133.42	134	131.86	1,546
July 07, 2025	133.1	132.72	132.72	133.28	132.2	9,253
July 04, 2025	131.92	132.48	132.48	132.7	131.78	1,124
July 03, 2025	132.02	132.52	132.52	132.72	131.76	1,274
July 02, 2025	132.68	132.34	132.34	133.26	131.8	3,147
July 01, 2025	130.16	133.32	133.32	133.44	129.24	3,694
June 30, 2025	130.42	129.26	129.26	130.44	129.26	3,172
June 27, 2025	130.02	130.22	130.22	130.36	129.12	2,140
June 26, 2025	130.46	130.32	130.32	130.66	130	4,067
June 25, 2025	131	131.18	131.18	131.4	130.1	3,116
June 24, 2025	130.34	130.48	130.48	130.92	130.18	3,749
June 23, 2025	130.84	130.34	130.34	131.7	130.06	2,224
June 20, 2025	130.9	129.8	129.8	131.64	129.8	3,714

Johnson & Johnson (JNJ.DE) XETRA