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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	118.4	120.3	120.3	121.2	118.2	23,415
July 03, 2025	121.15	118.55	118.55	121.8	117.8	26,450
July 02, 2025	122.3	120.7	120.7	122.3	120	8,265
July 01, 2025	118.95	121.5	121.5	121.9	118.15	17,665
June 30, 2025	120	118.65	118.65	120.25	118.65	9,315
June 27, 2025	119.75	120.05	120.05	120.8	119.2	10,269
June 26, 2025	120.65	119.55	119.55	120.65	119.5	15,745
June 25, 2025	121.7	120.55	120.55	122.15	120.5	4,016
June 24, 2025	124.1	121.5	121.5	124.2	121	24,406
June 23, 2025	121.3	122.2	122.2	122.6	121.3	10,315
June 20, 2025	124.45	122.15	122.15	124.55	122.1	7,919
June 19, 2025	122.85	123.9	123.9	124.55	122.85	4,188
June 18, 2025	123.05	123.55	123.55	123.9	122.95	5,238
June 17, 2025	126.5	125.35	125.35	127.5	125	16,671
June 16, 2025	128.45	127.25	127.25	129	127.25	18,666
June 13, 2025	128.2	129.35	129.35	130.4	128.2	10,510
June 12, 2025	128.9	129.95	129.95	130.3	128	32,093
June 11, 2025	128.95	128.75	128.75	128.95	127.5	12,102
June 10, 2025	128	129.2	129.2	129.25	127.2	11,605
June 09, 2025	128.1	128.1	128.1	128.65	127.25	11,702
June 06, 2025	127.45	127.95	127.95	128.1	126.9	5,884
June 05, 2025	128.2	127.15	127.15	128.75	125.9	7,575
June 04, 2025	126.8	127.9	127.9	128.25	126.25	8,954
June 03, 2025	126.8	126.6	126.6	127.3	125.8	7,819
June 02, 2025	127.4	125.65	125.65	127.4	124.7	10,762
May 30, 2025	124.7	127.65	127.65	127.65	124.25	11,081
May 29, 2025	125.1	123.9	123.9	125.2	123.9	1,975
May 28, 2025	125.2	124.25	124.25	125.35	123.7	7,546
May 27, 2025	125.65	125.2	125.2	126.6	125.1	12,644
May 26, 2025	124.65	124.2	124.2	125	124.1	12,880

AstraZeneca PLC (ZEG.DE) XETRA