AstraZeneca PLC - ZEG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	124.15	126.35	126.35	126.5	124.15	11,251
September 25, 2025	128.1	125.6	125.6	128.1	125.6	16,551
September 24, 2025	128.75	128.45	128.45	128.85	127.25	19,899
September 23, 2025	130.95	129.35	129.35	131.1	129.15	11,771
September 22, 2025	130.05	130.05	130.05	130.05	130.05	7,326
September 19, 2025	130.15	130.05	130.05	131.4	129.7	14,544
September 18, 2025	131.3	129.4	129.4	131.6	129.25	13,208
September 17, 2025	130	131.65	131.65	131.65	129.75	17,105
September 16, 2025	132	130.85	130.85	132.9	130.75	11,844
September 15, 2025	133.85	131.85	131.85	134.15	131.35	17,789
September 12, 2025	137.75	136.55	136.55	138.6	136.15	12,953
September 11, 2025	138.6	138.4	138.4	138.8	137.65	15,050
September 10, 2025	139	137.95	137.95	139.5	137.9	4,290
September 09, 2025	137.85	138.3	138.3	138.65	137.4	18,819
September 08, 2025	139	138.05	138.05	139.05	136.7	9,550
September 05, 2025	140	139.5	139.5	140.8	139.4	4,854
September 04, 2025	140.3	140.8	140.8	141.45	140.15	6,630
September 03, 2025	137.6	140.5	140.5	140.65	137.6	12,471
September 02, 2025	136.9	136.85	136.85	138.1	136.45	6,456
September 01, 2025	137.55	137.55	137.55	137.85	136.25	9,278
August 29, 2025	137.05	136.3	136.3	137.05	136.05	7,801
August 28, 2025	137.5	136.9	136.9	137.85	136.25	14,538
August 27, 2025	137.85	137.7	137.7	138.65	137.3	5,455
August 26, 2025	137.35	137.2	137.2	139.95	136.25	10,053
August 25, 2025	138.45	137	137	139.6	136.9	14,753
August 22, 2025	138.3	138.35	138.35	140.15	138.2	11,876
August 21, 2025	138.5	139.3	139.3	139.55	137.7	12,283
August 20, 2025	136.6	138.3	138.3	139.1	136.6	7,441
August 19, 2025	135.95	136.15	136.15	136.55	135.5	7,284
August 18, 2025	135.05	136	136	136.6	134.95	27,905
August 15, 2025	135.15	134.3	134.3	135.15	133.9	4,243
August 14, 2025	132.7	134.65	134.65	134.65	132.45	9,515
August 13, 2025	129.35	132.25	132.25	132.5	129.35	3,344
August 12, 2025	128.1	128.2	128.2	128.5	127.6	9,266
August 11, 2025	127.8	127.6	127.6	128.3	127.05	7,620
August 08, 2025	127.05	125.9	125.9	127.1	125.6	7,777
August 07, 2025	124.7	126.2	126.2	126.6	123.9	6,358
August 06, 2025	128.5	126.65	126.65	129	126.65	14,907
August 05, 2025	129.2	128.8	128.8	129.7	128.4	9,382
August 04, 2025	127.15	128	128	128.1	125.95	9,870
August 01, 2025	127.25	127.3	127.3	128.15	125.55	14,156
July 31, 2025	133.4	131.15	131.15	133.75	130.55	17,864
July 30, 2025	128.5	132.9	132.9	133.1	128.5	27,000
July 29, 2025	125.85	129.15	129.15	129.6	124.9	30,454
July 28, 2025	125.8	124.4	124.4	125.8	123.5	17,142
July 25, 2025	124.75	123.9	123.9	125.35	123.7	4,504
July 24, 2025	124.45	125.4	125.4	126.85	124.3	7,356
July 23, 2025	121.95	123.55	123.55	123.65	121.95	13,755
July 22, 2025	118.25	119.6	119.6	120.55	117.95	9,874
July 21, 2025	118.75	118.3	118.3	119	118.1	12,533
July 18, 2025	119.7	119.15	119.15	119.7	118.6	8,816
July 17, 2025	119.9	119.65	119.65	121.5	119.65	9,182
July 16, 2025	120.55	120.45	120.45	121.8	119.45	10,719
July 15, 2025	123.45	121.4	121.4	123.55	121.15	13,093
July 14, 2025	122.65	123.1	123.1	124.3	122	16,938
July 11, 2025	122.65	121.1	121.1	122.85	120.75	22,599
July 10, 2025	122.7	123.5	123.5	124	122.1	14,851
July 09, 2025	120.4	120.35	120.35	120.6	119.15	10,831
July 08, 2025	119.5	120	120	120.5	118	11,537
July 07, 2025	119.95	119.1	119.1	120.1	118.5	10,161

AstraZeneca PLC (ZEG.DE) XETRA