AstraZeneca PLC (ZEG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZEG.DE Historical Return
If you invested €1000 in AstraZeneca PLC (ZEG.DE) 10 years ago, it would be worth €3,540.43 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,756.67, while €1000 invested 1 year ago would be worth €1,186.68. This corresponds to total returns of 254.04%, 75.67%, 18.67%, respectively, with annualized returns of 13.47%, 11.92%, 18.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZEG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 27, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 26, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 25, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 24, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 23, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 20, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 19, 2026 | 160.7 | 160.7 | 160.7 | 160.7 | 160.7 | 0 |
| February 18, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 17, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 16, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 13, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 12, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 11, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 10, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 09, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 06, 2026 | 160.7 | 160.7 | 158.85 | 160.7 | 160.7 | 0 |
| February 05, 2026 | 158.9 | 160.7 | 158.85 | 161.2 | 157.9 | 14,221 |
| February 04, 2026 | 158.55 | 159.75 | 157.91 | 161.35 | 158.5 | 18,731 |
| February 03, 2026 | 160.45 | 160.4 | 158.55 | 161.45 | 158.6 | 9,567 |
| February 02, 2026 | 157.1 | 163.1 | 161.22 | 163.1 | 157.1 | 7,033 |
| January 30, 2026 | 154.7 | 157.1 | 155.29 | 157.1 | 154.7 | 7,868 |
| January 29, 2026 | 155.55 | 155.6 | 153.81 | 156.65 | 154.85 | 10,857 |
| January 28, 2026 | 158.25 | 156.3 | 154.5 | 158.35 | 155.45 | 14,425 |
| January 27, 2026 | 159.05 | 160 | 158.16 | 160.9 | 158.5 | 8,494 |
| January 26, 2026 | 156.6 | 158.95 | 157.12 | 158.95 | 156.3 | 11,279 |
| January 23, 2026 | 156.8 | 157 | 155.19 | 157.65 | 156 | 5,756 |
| January 22, 2026 | 155.7 | 156.1 | 154.3 | 156.25 | 154.2 | 8,595 |
| January 21, 2026 | 154 | 153 | 151.24 | 154.5 | 152.6 | 14,389 |
| January 20, 2026 | 158.05 | 155.05 | 153.27 | 158.05 | 152.4 | 17,517 |
| January 19, 2026 | 163.25 | 161.25 | 159.39 | 163.25 | 160.25 | 6,573 |
| January 16, 2026 | 162.1 | 162.25 | 160.38 | 163.4 | 161.2 | 15,139 |
| January 15, 2026 | 165.35 | 161.7 | 159.84 | 166.3 | 161.2 | 7,182 |
| January 14, 2026 | 163.45 | 164.1 | 162.21 | 166.05 | 163.45 | 11,466 |
| January 13, 2026 | 162.2 | 161.4 | 159.54 | 162.25 | 159.4 | 6,237 |
| January 12, 2026 | 161.95 | 162.85 | 160.98 | 164.1 | 160.2 | 15,919 |
| January 09, 2026 | 161.9 | 163.7 | 161.82 | 165 | 161.9 | 6,604 |
| January 08, 2026 | 162.45 | 163.5 | 161.62 | 164.5 | 162.45 | 8,661 |
| January 07, 2026 | 163.75 | 162.9 | 161.03 | 165.1 | 162.25 | 13,149 |
| January 06, 2026 | 155.15 | 162.1 | 160.23 | 162.9 | 155.05 | 6,277 |
| January 05, 2026 | 154.8 | 154.35 | 152.57 | 156.4 | 153.35 | 17,096 |
| January 02, 2026 | 158.45 | 156.35 | 154.55 | 159.55 | 156.35 | 3,246 |
| December 30, 2025 | 157.45 | 157.85 | 156.03 | 158.1 | 157.35 | 3,877 |
| December 29, 2025 | 157.5 | 157.65 | 155.84 | 157.95 | 156.85 | 12,041 |
| December 23, 2025 | 156.75 | 155.8 | 154.01 | 158 | 155.8 | 3,272 |
| December 22, 2025 | 155.45 | 155.95 | 154.16 | 156.05 | 154.5 | 1,923 |
| December 19, 2025 | 155.2 | 155.75 | 153.96 | 156.55 | 154.15 | 6,862 |
| December 18, 2025 | 153.65 | 154.8 | 153.02 | 155.1 | 153 | 17,385 |
| December 17, 2025 | 154.55 | 154.65 | 152.87 | 155.7 | 154.25 | 12,330 |
| December 16, 2025 | 156.15 | 154.3 | 152.52 | 156.15 | 153.45 | 12,566 |
| December 15, 2025 | 153.1 | 155 | 153.22 | 155.25 | 152.65 | 6,158 |
| December 12, 2025 | 153.8 | 152.65 | 150.89 | 154.45 | 152.45 | 8,997 |
| December 11, 2025 | 155.2 | 155.25 | 153.46 | 156.2 | 154.4 | 5,593 |
| December 10, 2025 | 155.2 | 154.15 | 152.38 | 158.4 | 154.15 | 14,140 |
| December 09, 2025 | 157.25 | 155.45 | 153.66 | 158 | 155.3 | 11,741 |
| December 08, 2025 | 155.45 | 154.75 | 152.97 | 156.55 | 154.6 | 8,594 |
| December 05, 2025 | 155.75 | 155.75 | 153.96 | 156.5 | 155.15 | 13,705 |
| December 04, 2025 | 155.8 | 154.75 | 152.97 | 156 | 154.4 | 8,147 |
| December 03, 2025 | 156.7 | 156.55 | 154.75 | 157.1 | 155.1 | 8,381 |
| December 02, 2025 | 156.1 | 156.85 | 155.04 | 157.1 | 155.55 | 13,903 |
AD
