Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 295.60
+0.20 (0.07%)
At close: Nov 28, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 296.45 | 297.95 | 295.60 | 295.60 | 295.60 | 0.07% | 460 |
| Nov 27, 2025 | 298.00 | 298.00 | 295.15 | 295.40 | 295.40 | -0.19% | 22 |
| Nov 26, 2025 | 292.90 | 296.45 | 292.75 | 295.95 | 295.95 | 1.40% | 974 |
| Nov 25, 2025 | 290.10 | 293.35 | 285.50 | 291.85 | 291.85 | -0.61% | 838 |
| Nov 24, 2025 | 294.15 | 294.15 | 288.00 | 293.65 | 293.65 | -0.68% | 145 |
| Nov 21, 2025 | 290.00 | 295.65 | 289.90 | 295.65 | 295.65 | 0.51% | 545 |
| Nov 20, 2025 | 289.85 | 298.00 | 289.85 | 294.15 | 292.09 | -0.68% | 402 |
| Nov 19, 2025 | 297.15 | 298.00 | 295.10 | 296.15 | 294.07 | 0.30% | 251 |
| Nov 18, 2025 | 296.05 | 296.05 | 293.00 | 295.25 | 293.18 | 0.17% | 353 |
| Nov 17, 2025 | 291.15 | 295.10 | 288.10 | 294.75 | 292.68 | 1.60% | 341 |
| Nov 14, 2025 | 292.00 | 292.00 | 286.10 | 290.10 | 288.07 | -1.28% | 963 |
| Nov 13, 2025 | 289.15 | 293.85 | 289.15 | 293.85 | 291.79 | 0.10% | 356 |
| Nov 12, 2025 | 292.25 | 294.30 | 291.20 | 293.55 | 291.49 | 3.27% | 1,082 |
| Nov 11, 2025 | 281.15 | 284.25 | 278.35 | 284.25 | 282.26 | 2.71% | 309 |
| Nov 10, 2025 | 273.50 | 281.10 | 273.50 | 276.75 | 274.81 | -0.22% | 1,268 |
| Nov 7, 2025 | 274.85 | 277.35 | 270.70 | 277.35 | 275.41 | 1.44% | 972 |
| Nov 6, 2025 | 276.55 | 276.55 | 272.60 | 273.40 | 271.48 | -0.64% | 273 |
| Nov 5, 2025 | 263.60 | 275.15 | 263.60 | 275.15 | 273.22 | 6.28% | 1,179 |
| Nov 4, 2025 | 256.50 | 259.70 | 256.50 | 258.90 | 257.08 | 1.63% | 451 |
| Nov 3, 2025 | 258.65 | 260.20 | 254.75 | 254.75 | 252.96 | -0.31% | 383 |
| Oct 31, 2025 | 250.00 | 256.45 | 249.60 | 255.55 | 253.76 | 0.75% | 450 |
| Oct 30, 2025 | 252.75 | 254.20 | 249.40 | 253.65 | 251.87 | 0.56% | 453 |
| Oct 29, 2025 | 250.15 | 252.25 | 247.65 | 252.25 | 250.48 | 0.90% | 220 |
| Oct 28, 2025 | 249.85 | 250.20 | 248.25 | 250.00 | 248.25 | 0.36% | 90 |
| Oct 27, 2025 | 253.00 | 253.00 | 249.10 | 249.10 | 247.35 | -1.17% | 138 |
| Oct 24, 2025 | 252.05 | 252.05 | 251.55 | 252.05 | 250.28 | -0.77% | 40 |
| Oct 23, 2025 | 255.60 | 255.65 | 253.40 | 254.00 | 252.22 | -2.36% | 106 |
| Oct 22, 2025 | 258.80 | 260.85 | 258.50 | 260.15 | 258.33 | 0.39% | 340 |
| Oct 21, 2025 | 260.00 | 261.60 | 258.20 | 259.15 | 257.33 | 0.95% | 322 |
| Oct 20, 2025 | 255.65 | 256.70 | 251.70 | 256.70 | 254.90 | 1.84% | 735 |
| Oct 17, 2025 | 253.20 | 257.60 | 252.05 | 252.05 | 250.28 | -1.49% | 1,528 |
| Oct 16, 2025 | 256.00 | 256.95 | 253.95 | 255.85 | 254.06 | - | 226 |
| Oct 15, 2025 | 253.10 | 256.00 | 250.90 | 255.85 | 254.06 | 1.03% | 312 |
| Oct 14, 2025 | 252.80 | 255.15 | 252.35 | 253.25 | 251.47 | -1.04% | 386 |
| Oct 13, 2025 | 250.65 | 255.90 | 249.90 | 255.90 | 254.11 | 0.63% | 179 |
| Oct 10, 2025 | 255.45 | 255.85 | 253.75 | 254.30 | 252.52 | -0.45% | 118 |
| Oct 9, 2025 | 252.70 | 255.45 | 250.95 | 255.45 | 253.66 | 0.14% | 788 |
| Oct 8, 2025 | 254.70 | 255.10 | 252.50 | 255.10 | 253.31 | 1.01% | 60 |
| Oct 7, 2025 | 251.60 | 252.55 | 250.40 | 252.55 | 250.78 | 0.74% | 99 |
| Oct 6, 2025 | 254.25 | 256.00 | 250.70 | 250.70 | 248.94 | -1.10% | 199 |
| Oct 3, 2025 | 253.65 | 255.90 | 253.35 | 253.50 | 251.72 | -0.20% | 134 |
| Oct 2, 2025 | 253.00 | 256.00 | 252.80 | 254.00 | 252.22 | -0.78% | 512 |
| Oct 1, 2025 | 239.20 | 256.00 | 239.20 | 256.00 | 254.20 | 8.54% | 1,101 |
| Sep 30, 2025 | 232.15 | 238.95 | 231.95 | 235.85 | 234.20 | 1.11% | 3,901 |
| Sep 29, 2025 | 233.60 | 233.60 | 230.55 | 233.25 | 231.61 | 0.52% | 164 |
| Sep 26, 2025 | 234.45 | 235.45 | 231.45 | 232.05 | 230.42 | -1.17% | 238 |
| Sep 25, 2025 | 238.85 | 239.65 | 234.80 | 234.80 | 233.15 | -1.84% | 2,721 |
| Sep 24, 2025 | 243.60 | 243.80 | 238.70 | 239.20 | 237.52 | -1.16% | 375 |
| Sep 23, 2025 | 243.55 | 243.55 | 241.35 | 242.00 | 240.30 | -0.64% | 125 |
| Sep 22, 2025 | 242.90 | 243.55 | 241.00 | 243.55 | 241.84 | 1.25% | 266 |