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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	155.8	154.75	154.75	156	154.4	8,147
December 03, 2025	156.7	156.55	156.55	157.1	155.1	8,381
December 02, 2025	156.1	156.85	156.85	157.1	155.55	13,903
December 01, 2025	159.25	157.5	157.5	160.2	157.15	12,130
November 28, 2025	159.8	159.4	159.4	160.3	159	16,217
November 27, 2025	161.25	159.5	159.5	161.5	159.15	6,551
November 26, 2025	160.8	161.4	161.4	162	159.6	10,207
November 25, 2025	158.25	160.8	160.8	160.95	157.65	8,601
November 24, 2025	157.85	158.5	158.5	158.7	156.9	6,708
November 21, 2025	153.9	157.4	157.4	157.4	153.9	8,121
November 20, 2025	155.05	155.1	155.1	156.4	154.9	4,542
November 19, 2025	153.95	154.25	154.25	155.85	153.4	7,246
November 18, 2025	156.5	153.8	153.8	157.15	152.8	15,730
November 17, 2025	153.75	154.6	154.6	155.2	153.4	11,007
November 14, 2025	151.65	153.3	153.3	153.75	151.65	9,874
November 13, 2025	152.35	152.75	152.75	152.95	151.1	5,025
November 12, 2025	153.6	152.9	152.9	153.6	151.8	8,224
November 11, 2025	151.8	153.1	153.1	153.45	151	10,684
November 10, 2025	146.85	149.35	149.35	150.1	146.55	10,366
November 07, 2025	145.3	146.5	146.5	147	144.75	11,767
November 06, 2025	141.1	145.8	145.8	147.5	140.65	22,302
November 05, 2025	141.6	141.65	141.65	142.65	141.3	5,728
November 04, 2025	140.95	142.15	142.15	142.35	139.2	9,387
November 03, 2025	142.6	141	141	143.1	140.85	4,325
October 31, 2025	142.5	141.95	141.95	142.9	141.5	5,751
October 30, 2025	141.55	142.6	142.6	142.8	140.85	5,842
October 29, 2025	142.75	142.45	142.45	144.05	141.25	4,916
October 28, 2025	143.65	141.5	141.5	144.85	141.5	17,323
October 27, 2025	143.7	143.85	143.85	144.5	142.75	13,333
October 24, 2025	143.9	143.4	143.4	144.2	142.35	9,895
October 23, 2025	143.4	143.4	143.4	144.4	143.35	11,824
October 22, 2025	142.75	144.55	144.55	145.25	142.7	14,780
October 21, 2025	143.5	143.65	143.65	144.55	143.3	15,737
October 20, 2025	145.05	144.75	144.75	146.2	144.55	12,329
October 17, 2025	143.15	144.35	144.35	144.35	141.9	27,823
October 16, 2025	144	144.7	144.7	145.1	142.8	11,961
October 15, 2025	145.5	145.6	145.6	145.9	142.85	17,502
October 14, 2025	145.15	146.05	146.05	147.1	145.15	13,165
October 13, 2025	147.55	146.45	146.45	148.2	145.35	12,810
October 10, 2025	146.85	146.55	146.55	148.25	146.55	12,369
October 09, 2025	147.1	148.7	148.7	149.05	146.75	15,129
October 08, 2025	147.95	147.65	147.65	149.5	147.5	18,561
October 07, 2025	146	147.3	147.3	147.55	145.95	13,185
October 06, 2025	146.35	146.6	146.6	147.95	146	24,497
October 03, 2025	142.55	144.85	144.85	144.95	142.55	10,314
October 02, 2025	144.45	142.75	142.75	144.65	141.65	17,652
October 01, 2025	132.55	143.15	143.15	143.15	132.35	83,969
September 30, 2025	126.35	128.3	128.3	128.8	125.25	19,488
September 29, 2025	127.65	126.95	126.95	128.35	125.8	12,400
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

AstraZeneca PLC (ZEG.DE) XETRA