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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AstraZeneca PLC (ZEG.DE) XETRA